SHE:002969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	9.84	9.88	8.98	9.80	9.80	3.05%	25,178,484
Oct 22, 2026	9.85	9.99	9.50	9.51	9.51	-3.45%	12,824,268
Oct 21, 2026	9.93	10.03	9.81	9.85	9.85	-0.61%	11,671,159
Oct 20, 2026	9.71	10.05	9.68	9.91	9.91	2.06%	16,040,475
Oct 19, 2026	9.77	9.81	9.45	9.71	9.71	-0.82%	14,970,800
Oct 16, 2026	9.84	10.06	9.72	9.79	9.79	0.82%	20,758,550
Oct 15, 2026	9.88	9.99	9.70	9.71	9.71	-3.86%	18,482,767
Oct 14, 2026	10.25	10.38	10.08	10.10	10.10	-1.75%	12,874,001
Oct 13, 2026	10.15	10.41	9.92	10.28	10.28	-0.10%	18,662,919
Oct 12, 2026	10.45	10.71	10.27	10.29	10.29	-2.09%	14,917,300
Oct 9, 2026	10.46	10.57	10.07	10.51	10.51	0.29%	20,931,502
Oct 8, 2026	10.74	10.87	10.42	10.48	10.48	-1.60%	16,902,014
Sep 30, 2026	10.78	10.79	10.63	10.65	10.65	-0.75%	10,735,600
Sep 29, 2026	10.69	10.88	10.67	10.73	10.73	0.37%	13,136,720
Sep 28, 2026	11.02	11.06	10.61	10.69	10.69	-3.69%	19,015,218
Sep 24, 2026	11.15	11.25	11.02	11.10	11.10	-0.72%	15,230,900
Sep 23, 2026	11.28	11.33	11.15	11.18	11.18	-0.97%	15,780,769
Sep 22, 2026	11.55	11.65	11.24	11.29	11.29	-1.91%	25,200,000
Sep 21, 2026	11.38	11.53	11.36	11.51	11.51	0.79%	17,582,223
Sep 18, 2026	11.37	11.48	11.32	11.46	11.42	1.69%	21,096,302
Sep 17, 2026	11.31	11.49	11.16	11.27	11.23	-0.88%	16,268,582
Sep 16, 2026	11.21	11.47	11.09	11.37	11.33	1.34%	20,098,100
Sep 15, 2026	11.31	11.37	11.08	11.22	11.18	0.09%	17,532,923
Sep 14, 2026	11.43	11.50	11.15	11.21	11.17	-2.01%	20,669,102
Sep 11, 2026	11.55	11.62	11.21	11.44	11.40	-2.56%	27,772,721
Sep 10, 2026	12.06	12.10	11.72	11.74	11.70	-4.01%	33,664,382
Sep 9, 2026	12.75	12.82	12.13	12.23	12.19	-4.60%	49,495,200
Sep 8, 2026	12.54	13.72	12.46	12.82	12.78	1.42%	66,240,443
Sep 7, 2026	13.24	13.30	12.38	12.64	12.60	-3.73%	64,852,118
Sep 4, 2026	13.73	13.88	13.08	13.13	13.08	-2.09%	94,997,670
Sep 3, 2026	12.27	13.41	12.27	13.41	13.36	10.01%	39,994,592
Sep 2, 2026	12.27	12.32	11.98	12.19	12.15	-2.09%	18,235,600
Sep 1, 2026	12.48	12.65	12.33	12.45	12.41	-0.32%	18,106,897
Aug 31, 2026	12.46	12.55	12.26	12.49	12.45	-0.72%	20,678,813
Aug 28, 2026	12.45	12.67	12.40	12.58	12.54	0.48%	20,698,029
Aug 27, 2026	12.22	12.55	12.13	12.52	12.48	2.20%	23,627,670
Aug 26, 2026	12.50	12.62	12.22	12.25	12.21	-1.53%	25,081,146
Aug 25, 2026	12.32	12.59	11.96	12.44	12.40	0.08%	29,146,112
Aug 24, 2026	13.09	13.10	12.20	12.43	12.39	-5.90%	35,214,569
Aug 21, 2026	12.79	13.72	12.66	13.21	13.16	2.40%	30,984,517
Aug 20, 2026	13.42	13.46	12.81	12.90	12.85	-1.90%	33,823,537
Aug 19, 2026	14.26	14.26	13.13	13.15	13.10	-9.00%	39,291,871
Aug 18, 2026	14.48	14.59	14.18	14.45	14.40	0.49%	28,706,633
Aug 17, 2026	14.11	14.40	13.92	14.38	14.33	2.57%	36,522,887
Aug 14, 2026	14.42	14.46	13.74	14.02	13.97	-1.82%	48,059,064
Aug 13, 2026	14.80	14.99	14.28	14.28	14.23	-3.71%	56,473,569
Aug 12, 2026	14.16	15.00	14.04	14.83	14.78	4.88%	65,381,387
Aug 11, 2026	14.19	14.57	13.69	14.14	14.09	-2.28%	61,769,556
Aug 10, 2026	14.00	14.69	14.00	14.47	14.42	4.33%	66,765,575
Aug 7, 2026	13.57	13.98	13.22	13.87	13.82	2.29%	56,861,361