SHE:002052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	17.28	17.75	16.89	17.08	17.08	-2.84%	50,866,006
Aug 28, 2025	17.84	18.27	17.00	17.58	17.58	-3.93%	69,348,299
Aug 27, 2025	17.90	19.38	17.71	18.30	18.30	3.45%	95,949,551
Aug 26, 2025	18.67	19.34	17.59	17.69	17.69	-7.53%	87,639,850
Aug 25, 2025	21.00	21.00	18.27	19.13	19.13	-5.53%	106,728,599
Aug 22, 2025	18.90	20.25	18.60	20.25	20.25	5.52%	83,645,632
Aug 21, 2025	18.25	19.60	18.01	19.19	19.19	1.00%	90,841,018
Aug 20, 2025	18.02	19.15	17.41	19.00	19.00	4.11%	139,700,119
Aug 19, 2025	18.25	18.25	17.01	18.25	18.25	10.01%	115,387,347
Aug 18, 2025	16.59	16.59	16.59	16.59	16.59	10.01%	10,639,136
Aug 15, 2025	13.70	15.08	13.68	15.08	15.08	9.99%	66,325,825
Aug 14, 2025	13.89	14.46	13.16	13.71	13.71	4.18%	128,014,599
Aug 13, 2025	13.16	13.16	12.71	13.16	13.16	10.03%	63,175,585
Aug 12, 2025	11.89	11.96	11.75	11.96	11.96	10.03%	18,116,203
Aug 11, 2025	9.91	10.87	9.86	10.87	10.87	10.02%	33,861,020
Aug 8, 2025	10.03	10.14	9.78	9.88	9.88	-1.89%	19,866,350
Aug 7, 2025	10.43	10.47	10.07	10.07	10.07	-3.45%	23,439,377
Aug 6, 2025	10.26	10.54	10.05	10.43	10.43	1.16%	18,965,103
Aug 5, 2025	10.40	10.48	10.23	10.31	10.31	-0.87%	15,375,101
Aug 4, 2025	10.21	10.70	10.00	10.40	10.40	0.78%	28,182,314
Aug 1, 2025	10.40	10.54	10.17	10.32	10.32	-0.77%	16,874,023
Jul 31, 2025	10.53	10.72	10.31	10.40	10.40	-2.07%	21,569,303
Jul 30, 2025	10.98	11.03	10.58	10.62	10.62	-3.37%	21,023,300
Jul 29, 2025	11.12	11.22	10.88	10.99	10.99	-2.05%	18,663,637
Jul 28, 2025	11.54	11.58	10.84	11.22	11.22	-2.77%	32,265,836
Jul 25, 2025	10.70	11.58	10.68	11.54	11.54	7.45%	38,155,780
Jul 24, 2025	10.68	10.80	10.59	10.74	10.74	0.09%	14,367,760
Jul 23, 2025	10.82	11.33	10.65	10.73	10.73	-0.83%	28,610,316
Jul 22, 2025	11.03	11.05	10.70	10.82	10.82	-2.35%	22,730,000
Jul 21, 2025	11.40	11.44	11.05	11.08	11.08	-0.72%	21,369,005
Jul 18, 2025	11.37	11.54	11.07	11.16	11.16	-1.33%	15,712,906
Jul 17, 2025	11.25	11.45	11.15	11.31	11.31	1.43%	18,999,402
Jul 16, 2025	11.28	11.66	11.11	11.15	11.15	-	24,285,504
Jul 15, 2025	11.50	11.70	11.15	11.15	11.15	-10.01%	50,319,800
Jul 14, 2025	11.67	12.42	11.67	12.39	12.39	5.90%	30,790,850
Jul 11, 2025	12.57	12.65	11.42	11.70	11.70	-7.00%	42,931,115
Jul 10, 2025	12.88	12.99	12.45	12.58	12.58	-0.87%	26,058,975
Jul 9, 2025	12.31	13.16	12.31	12.69	12.69	2.34%	41,135,007
Jul 8, 2025	12.40	12.70	12.20	12.40	12.40	-0.16%	51,025,625
Jul 7, 2025	11.40	12.42	11.27	12.42	12.42	10.01%	60,651,245
Jul 4, 2025	11.29	11.43	11.04	11.29	11.29	0.71%	20,486,379
Jul 3, 2025	11.34	11.54	10.85	11.21	11.21	-0.80%	30,042,180
Jul 2, 2025	11.20	11.79	11.20	11.30	11.30	-0.26%	48,534,548
Jul 1, 2025	10.76	11.41	10.67	11.33	11.33	9.26%	70,684,809
Jun 30, 2025	9.44	10.37	9.44	10.37	10.37	9.97%	22,340,330
Jun 27, 2025	9.63	9.69	9.34	9.43	9.43	-1.87%	15,191,851
Jun 26, 2025	9.85	9.98	9.55	9.61	9.61	-2.44%	17,394,400
Jun 25, 2025	9.58	9.92	9.54	9.85	9.85	2.18%	21,334,819
Jun 24, 2025	8.86	9.69	8.82	9.64	9.64	8.19%	27,717,000
Jun 23, 2025	9.16	9.30	8.70	8.91	8.91	-2.73%	26,031,015