SHE:002036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	10.01	10.23	9.99	10.15	10.15	0.69%	35,186,930
Nov 6, 2025	10.04	10.08	9.96	10.08	10.08	0.20%	20,597,752
Nov 5, 2025	9.92	10.09	9.88	10.06	10.06	0.20%	18,200,185
Nov 4, 2025	10.15	10.19	9.98	10.04	10.04	-1.57%	25,503,876
Nov 3, 2025	10.22	10.22	10.04	10.20	10.20	-0.49%	25,496,101
Oct 31, 2025	10.14	10.34	10.14	10.25	10.25	1.38%	31,552,463
Oct 30, 2025	10.31	10.31	10.10	10.11	10.11	-1.65%	28,579,332
Oct 29, 2025	10.35	10.37	10.18	10.28	10.28	-	22,385,983
Oct 28, 2025	10.28	10.38	10.25	10.28	10.28	-0.96%	23,241,306
Oct 27, 2025	10.27	10.45	10.19	10.38	10.38	1.96%	32,140,879
Oct 24, 2025	10.07	10.20	10.04	10.18	10.18	1.29%	24,669,403
Oct 23, 2025	10.00	10.05	9.82	10.05	10.05	0.30%	23,134,943
Oct 22, 2025	10.05	10.10	9.99	10.02	10.02	-0.99%	20,433,580
Oct 21, 2025	10.02	10.17	9.97	10.12	10.12	1.10%	23,271,238
Oct 20, 2025	10.10	10.16	9.93	10.01	10.01	0.10%	24,723,360
Oct 17, 2025	10.38	10.47	9.99	10.00	10.00	-3.94%	45,543,400
Oct 16, 2025	10.30	10.59	10.23	10.41	10.41	0.29%	40,665,737
Oct 15, 2025	10.22	10.39	10.05	10.38	10.38	1.47%	36,159,678
Oct 14, 2025	10.71	10.75	10.20	10.23	10.23	-4.30%	62,221,450
Oct 13, 2025	10.37	10.75	10.12	10.69	10.69	-1.66%	53,639,057
Oct 10, 2025	11.45	11.52	10.80	10.87	10.87	-6.21%	105,815,512
Oct 9, 2025	11.40	11.80	11.40	11.59	11.59	1.85%	64,767,881
Sep 30, 2025	11.50	11.58	11.26	11.38	11.38	-0.87%	41,411,712
Sep 29, 2025	11.38	11.52	11.22	11.48	11.48	0.97%	40,883,326
Sep 26, 2025	11.73	11.73	11.37	11.37	11.37	-3.89%	52,104,018
Sep 25, 2025	11.46	12.20	11.41	11.83	11.83	3.05%	83,853,216
Sep 24, 2025	11.21	11.49	11.07	11.48	11.48	1.50%	41,574,380
Sep 23, 2025	11.57	11.69	11.03	11.31	11.31	-1.82%	53,020,908
Sep 22, 2025	11.49	11.65	11.38	11.52	11.52	0.26%	40,942,529
Sep 19, 2025	11.65	11.80	11.45	11.49	11.49	-1.12%	45,921,806
Sep 18, 2025	11.95	12.12	11.49	11.62	11.62	-2.52%	84,282,106
Sep 17, 2025	11.77	12.06	11.70	11.92	11.92	1.36%	71,306,963
Sep 16, 2025	11.30	11.79	11.26	11.76	11.76	3.89%	74,363,037
Sep 15, 2025	11.46	11.71	11.30	11.32	11.32	1.52%	69,060,630
Sep 12, 2025	11.31	11.38	11.12	11.15	11.15	-2.11%	44,315,296
Sep 11, 2025	11.07	11.40	10.92	11.39	11.39	2.89%	46,641,988
Sep 10, 2025	11.16	11.28	11.02	11.07	11.07	-1.51%	35,876,505
Sep 9, 2025	11.41	11.50	11.20	11.24	11.24	-2.60%	46,289,937
Sep 8, 2025	11.18	11.80	11.18	11.54	11.54	3.22%	80,281,034
Sep 5, 2025	10.86	11.21	10.75	11.18	11.18	3.23%	48,551,876
Sep 4, 2025	11.19	11.49	10.63	10.83	10.83	-2.61%	60,056,576
Sep 3, 2025	11.18	11.66	11.06	11.12	11.12	-0.45%	75,860,681
Sep 2, 2025	11.50	11.54	11.00	11.17	11.17	-3.37%	62,404,099
Sep 1, 2025	11.58	11.77	11.43	11.56	11.56	-0.34%	48,709,127
Aug 29, 2025	11.80	11.84	11.50	11.60	11.60	-1.94%	51,565,384
Aug 28, 2025	11.68	11.92	11.43	11.83	11.83	1.28%	64,821,745
Aug 27, 2025	12.02	12.19	11.66	11.68	11.68	-3.39%	76,156,261
Aug 26, 2025	11.76	12.29	11.61	12.09	12.09	2.46%	102,341,949
Aug 25, 2025	11.85	11.95	11.62	11.80	11.80	-0.17%	69,350,326
Aug 22, 2025	11.71	11.84	11.68	11.82	11.82	0.34%	44,699,219