SHE:002036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	10.86	11.08	10.86	11.03	-	-0.36%	6,013,789
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
Aug 21, 2025	11.88	12.03	11.67	11.78	11.78	-0.42%	67,404,579
Aug 20, 2025	11.42	11.85	11.35	11.83	11.83	2.69%	72,242,328
Aug 19, 2025	11.59	11.68	11.38	11.52	11.52	0.61%	53,671,113
Aug 18, 2025	11.14	11.57	11.13	11.45	11.45	3.62%	63,181,605
Aug 15, 2025	10.87	11.08	10.86	11.05	11.05	1.28%	32,984,567
Aug 14, 2025	11.15	11.18	10.86	10.91	10.91	-2.06%	39,136,430
Aug 13, 2025	11.08	11.22	11.05	11.14	11.14	0.27%	42,245,651
Aug 12, 2025	11.16	11.22	11.04	11.11	11.11	-0.27%	34,397,044
Aug 11, 2025	10.74	11.20	10.74	11.14	11.14	4.11%	73,957,219
Aug 8, 2025	10.86	10.91	10.70	10.70	10.70	-2.01%	29,033,756
Aug 7, 2025	10.94	11.12	10.89	10.92	10.92	0.37%	44,687,116
Aug 6, 2025	10.76	10.90	10.69	10.88	10.88	0.65%	29,746,804
Aug 5, 2025	10.75	10.83	10.75	10.81	10.81	0.56%	21,976,559
Aug 4, 2025	10.58	10.76	10.54	10.75	10.75	0.75%	24,375,049
Aug 1, 2025	10.63	10.81	10.54	10.67	10.67	0.38%	28,242,958
Jul 31, 2025	10.75	10.89	10.55	10.63	10.63	-1.21%	35,703,865
Jul 30, 2025	10.98	10.98	10.68	10.76	10.76	-2.36%	32,288,752
Jul 29, 2025	11.00	11.03	10.84	11.02	11.02	0.27%	32,544,206
Jul 28, 2025	11.10	11.17	10.91	10.99	10.99	0.92%	42,662,529
Jul 25, 2025	10.81	10.91	10.78	10.89	10.89	0.74%	28,327,692
Jul 24, 2025	10.69	10.81	10.68	10.81	10.81	1.41%	27,285,633
Jul 23, 2025	10.71	10.81	10.63	10.66	10.66	-0.84%	26,788,625
Jul 22, 2025	10.90	10.93	10.70	10.75	10.75	-1.83%	34,348,800
Jul 21, 2025	10.85	10.97	10.79	10.95	10.95	0.64%	35,875,031
Jul 18, 2025	10.93	10.97	10.81	10.88	10.88	-0.64%	27,763,489
Jul 17, 2025	10.76	10.98	10.76	10.95	10.95	1.77%	39,220,561
Jul 16, 2025	10.73	10.86	10.65	10.76	10.76	-0.28%	32,200,874
Jul 15, 2025	10.77	10.87	10.63	10.79	10.79	0.19%	39,988,037
Jul 14, 2025	10.90	10.93	10.73	10.77	10.77	-0.92%	26,970,256
Jul 11, 2025	10.91	10.98	10.74	10.87	10.87	-0.64%	38,695,021
Jul 10, 2025	11.09	11.18	10.86	10.94	10.94	-1.26%	67,753,019
Jul 9, 2025	10.44	11.47	10.35	11.08	11.08	6.23%	120,181,030
Jul 8, 2025	10.29	10.45	10.27	10.43	10.43	1.26%	17,947,873
Jul 7, 2025	10.40	10.41	10.28	10.30	10.30	-0.87%	16,027,453
Jul 4, 2025	10.51	10.58	10.35	10.39	10.39	-1.70%	22,934,000