SHE:200550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	9.69	9.80	9.69	9.77	9.77	0.21%	82,400
Oct 9, 2026	9.73	9.75	9.69	9.75	9.75	0.21%	156,900
Oct 8, 2026	9.62	9.75	9.58	9.73	9.73	1.04%	464,100
Sep 30, 2026	9.56	9.63	9.56	9.63	9.63	0.73%	200,200
Sep 29, 2026	9.48	9.56	9.47	9.56	9.56	0.74%	96,400
Sep 28, 2026	9.54	9.54	9.43	9.49	9.49	-0.11%	46,000
Sep 24, 2026	9.52	9.55	9.48	9.50	9.50	-0.42%	133,100
Sep 23, 2026	9.56	9.56	9.52	9.54	9.54	-0.21%	92,100
Sep 22, 2026	9.55	9.58	9.52	9.56	9.56	0.21%	131,800
Sep 21, 2026	9.54	9.57	9.52	9.54	9.54	-	126,700
Sep 18, 2026	9.51	9.55	9.45	9.54	9.54	-	298,900
Sep 17, 2026	9.48	9.54	9.47	9.54	9.54	0.21%	95,700
Sep 16, 2026	9.54	9.54	9.48	9.52	9.52	0.11%	92,900
Sep 15, 2026	9.55	9.57	9.50	9.51	9.51	-0.11%	125,200
Sep 14, 2026	9.46	9.55	9.46	9.52	9.52	0.63%	159,900
Sep 11, 2026	9.43	9.48	9.36	9.46	9.46	-0.21%	162,300
Sep 10, 2026	9.53	9.55	9.44	9.48	9.48	-0.52%	323,800
Sep 9, 2026	9.55	9.56	9.51	9.53	9.53	-0.21%	75,800
Sep 8, 2026	9.56	9.56	9.51	9.55	9.55	0.10%	97,500
Sep 7, 2026	9.56	9.62	9.52	9.54	9.54	-0.10%	158,400
Sep 4, 2026	9.40	9.56	9.38	9.55	9.55	1.81%	799,466
Sep 3, 2026	9.28	9.42	9.28	9.38	9.38	0.97%	412,500
Sep 2, 2026	9.30	9.30	9.21	9.29	9.29	-	219,800
Sep 1, 2026	9.12	9.33	9.10	9.29	9.29	2.20%	518,901
Aug 31, 2026	9.16	9.25	9.06	9.09	9.09	-1.52%	385,000
Aug 28, 2026	9.18	9.28	9.18	9.23	9.23	-0.32%	169,000
Aug 27, 2026	9.25	9.29	9.14	9.26	9.26	-0.43%	354,200
Aug 26, 2026	9.26	9.31	9.24	9.30	9.30	0.43%	219,700
Aug 25, 2026	9.32	9.33	9.25	9.26	9.26	-0.54%	493,800
Aug 24, 2026	9.34	9.37	9.30	9.31	9.31	-0.32%	155,800
Aug 21, 2026	9.35	9.35	9.30	9.34	9.34	-0.11%	159,700
Aug 20, 2026	9.34	9.36	9.33	9.35	9.35	0.21%	46,500
Aug 19, 2026	9.32	9.37	9.31	9.33	9.33	-0.32%	89,500
Aug 18, 2026	9.35	9.36	9.31	9.36	9.36	-	107,700
Aug 17, 2026	9.35	9.36	9.33	9.36	9.36	0.21%	244,700
Aug 14, 2026	9.35	9.37	9.31	9.34	9.34	-0.11%	126,000
Aug 13, 2026	9.38	9.38	9.35	9.35	9.35	-0.21%	114,300
Aug 12, 2026	9.39	9.39	9.33	9.37	9.37	-0.11%	81,600
Aug 11, 2026	9.38	9.42	9.37	9.38	9.38	-	131,700
Aug 10, 2026	9.31	9.39	9.31	9.38	9.38	0.21%	183,400
Aug 7, 2026	9.31	9.39	9.29	9.36	9.36	0.65%	297,100
Aug 6, 2026	9.37	9.40	9.30	9.30	9.30	-1.06%	208,800
Aug 5, 2026	9.42	9.43	9.38	9.40	9.40	0.11%	265,700
Aug 4, 2026	9.40	9.42	9.38	9.39	9.39	0.21%	181,200
Aug 3, 2026	9.42	9.44	9.35	9.37	9.37	-0.21%	295,700
Jul 31, 2026	9.39	9.40	9.33	9.39	9.39	-0.32%	94,748
Jul 30, 2026	9.37	9.43	9.33	9.42	9.42	0.53%	503,248
Jul 29, 2026	9.28	9.39	9.28	9.37	9.37	0.64%	197,244
Jul 28, 2026	9.30	9.37	9.27	9.31	9.31	-0.32%	133,600
Jul 27, 2026	9.33	9.37	9.32	9.34	9.34	0.21%	60,800