SHE:002066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.88	13.88	13.60	13.75	13.75	-0.87%	3,314,200
Sep 11, 2025	13.79	13.89	13.61	13.87	13.87	0.73%	4,442,500
Sep 10, 2025	13.67	13.78	13.53	13.77	13.77	0.29%	3,651,400
Sep 9, 2025	13.88	14.00	13.65	13.73	13.73	-1.22%	4,726,000
Sep 8, 2025	13.25	13.98	13.23	13.90	13.90	5.62%	7,885,314
Sep 5, 2025	12.75	13.16	12.67	13.16	13.16	3.22%	5,162,362
Sep 4, 2025	12.78	13.12	12.56	12.75	12.75	0.95%	6,318,500
Sep 3, 2025	12.93	13.00	12.56	12.63	12.63	-2.55%	4,408,900
Sep 2, 2025	13.00	13.13	12.73	12.96	12.96	-0.08%	5,548,500
Sep 1, 2025	13.25	13.25	12.84	12.97	12.97	-0.92%	7,469,700
Aug 29, 2025	13.30	13.49	13.02	13.09	13.09	-2.09%	4,621,400
Aug 28, 2025	13.20	13.59	12.91	13.37	13.37	0.91%	7,204,615
Aug 27, 2025	13.83	14.00	13.23	13.25	13.25	-5.22%	7,505,685
Aug 26, 2025	13.95	14.16	13.79	13.98	13.98	1.30%	7,581,885
Aug 25, 2025	14.03	14.05	13.57	13.80	13.80	-0.93%	9,370,200
Aug 22, 2025	14.00	14.09	13.73	13.93	13.93	0.14%	12,504,888
Aug 21, 2025	14.49	14.97	13.66	13.91	13.91	-4.92%	32,131,509
Aug 20, 2025	13.43	14.63	13.40	14.63	14.63	10.00%	11,059,957
Aug 19, 2025	12.94	13.68	12.71	13.30	13.30	2.78%	11,529,400
Aug 18, 2025	12.32	13.48	12.20	12.94	12.94	4.95%	13,718,201
Aug 15, 2025	12.40	12.59	12.27	12.33	12.33	-0.32%	4,417,700
Aug 14, 2025	12.77	12.84	12.34	12.37	12.37	-3.13%	4,143,500
Aug 13, 2025	12.75	12.87	12.60	12.77	12.77	0.87%	5,115,100
Aug 12, 2025	12.91	12.97	12.66	12.66	12.66	-1.94%	4,110,530
Aug 11, 2025	12.70	13.12	12.57	12.91	12.91	2.22%	5,940,900
Aug 8, 2025	12.36	12.63	12.27	12.63	12.63	2.18%	4,052,600
Aug 7, 2025	12.42	12.55	12.29	12.36	12.36	-0.48%	2,654,900
Aug 6, 2025	12.34	12.44	12.28	12.42	12.42	0.65%	3,148,702
Aug 5, 2025	12.19	12.51	12.18	12.34	12.34	1.23%	3,822,700
Aug 4, 2025	11.90	12.37	11.86	12.19	12.19	2.01%	5,148,100
Aug 1, 2025	11.84	12.05	11.80	11.95	11.95	0.93%	4,619,600
Jul 31, 2025	12.12	12.23	11.78	11.84	11.84	-2.79%	4,032,800
Jul 30, 2025	12.37	12.37	12.05	12.18	12.18	-1.54%	4,707,100
Jul 29, 2025	12.59	12.59	12.20	12.37	12.37	-1.04%	3,330,989
Jul 28, 2025	12.50	12.58	12.41	12.50	12.50	-0.24%	3,418,100
Jul 25, 2025	12.45	12.68	12.29	12.53	12.53	0.32%	5,487,600
Jul 24, 2025	12.53	12.56	12.40	12.49	12.49	0.16%	3,244,900
Jul 23, 2025	12.64	12.73	12.44	12.47	12.47	-1.11%	3,890,300
Jul 22, 2025	12.68	12.73	12.52	12.61	12.61	0.08%	3,711,700
Jul 21, 2025	12.32	12.64	12.29	12.60	12.60	2.19%	5,490,500
Jul 18, 2025	12.43	12.43	12.15	12.33	12.33	-0.40%	3,652,400
Jul 17, 2025	12.38	12.45	12.25	12.38	12.38	0.08%	2,670,100
Jul 16, 2025	12.48	12.49	12.32	12.37	12.37	-0.88%	3,221,400
Jul 15, 2025	12.67	12.75	12.44	12.48	12.48	-1.50%	4,134,600
Jul 14, 2025	12.19	12.74	12.19	12.67	12.67	3.68%	6,664,120
Jul 11, 2025	12.29	12.38	12.00	12.22	12.22	-0.57%	3,440,594
Jul 10, 2025	12.26	12.35	12.15	12.29	12.29	-0.41%	2,493,894
Jul 9, 2025	12.27	12.41	12.20	12.34	12.34	0.65%	3,413,415
Jul 8, 2025	12.30	12.37	12.18	12.26	12.26	0.25%	2,953,100
Jul 7, 2025	11.98	12.25	11.90	12.23	12.23	1.92%	3,517,000