SHE:002079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	10.34	10.53	10.31	10.48	10.48	0.58%	20,114,800
Nov 6, 2025	10.32	10.47	10.30	10.42	10.42	0.97%	24,687,941
Nov 5, 2025	10.09	10.41	10.07	10.32	10.32	1.47%	22,455,368
Nov 4, 2025	10.32	10.35	10.11	10.17	10.17	-1.93%	15,703,736
Nov 3, 2025	10.21	10.37	10.02	10.37	10.37	1.27%	26,348,910
Oct 31, 2025	10.33	10.42	10.24	10.24	10.24	-1.25%	22,656,322
Oct 30, 2025	10.35	10.64	10.28	10.37	10.37	0.39%	27,977,627
Oct 29, 2025	10.31	10.37	10.26	10.33	10.33	-	16,713,400
Oct 28, 2025	10.31	10.42	10.25	10.33	10.33	-0.19%	16,553,192
Oct 27, 2025	10.30	10.42	10.19	10.35	10.35	1.47%	25,504,899
Oct 24, 2025	10.10	10.28	10.09	10.20	10.20	1.09%	20,340,200
Oct 23, 2025	10.06	10.10	9.90	10.09	10.09	-0.10%	20,339,000
Oct 22, 2025	10.23	10.25	10.04	10.10	10.10	-1.85%	19,300,201
Oct 21, 2025	10.11	10.41	10.10	10.29	10.29	1.88%	25,182,718
Oct 20, 2025	10.08	10.28	10.02	10.10	10.10	1.30%	20,332,903
Oct 17, 2025	10.37	10.58	9.94	9.97	9.97	-4.13%	33,404,514
Oct 16, 2025	10.52	10.77	10.35	10.40	10.40	-0.57%	31,789,679
Oct 15, 2025	10.31	10.51	10.24	10.46	10.46	1.26%	21,746,208
Oct 14, 2025	10.58	10.72	10.27	10.33	10.33	-2.09%	27,191,327
Oct 13, 2025	10.03	10.57	10.00	10.55	10.55	0.19%	27,020,592
Oct 10, 2025	10.84	10.84	10.46	10.53	10.53	-3.48%	38,815,440
Oct 9, 2025	10.76	10.96	10.72	10.91	10.91	2.15%	38,938,913
Sep 30, 2025	10.65	10.77	10.60	10.68	10.68	0.38%	24,296,362
Sep 29, 2025	10.58	10.69	10.49	10.64	10.64	0.66%	23,517,806
Sep 26, 2025	10.72	10.84	10.56	10.57	10.57	-1.67%	25,886,312
Sep 25, 2025	10.88	10.90	10.70	10.75	10.75	-1.83%	42,234,290
Sep 24, 2025	10.40	10.96	10.37	10.95	10.95	4.39%	71,816,164
Sep 23, 2025	10.55	10.56	10.16	10.49	10.49	-0.47%	24,453,371
Sep 22, 2025	10.46	10.58	10.35	10.54	10.54	0.86%	22,714,247
Sep 19, 2025	10.50	10.67	10.39	10.45	10.45	-0.48%	25,811,964
Sep 18, 2025	10.55	10.75	10.38	10.50	10.50	-0.57%	41,849,270
Sep 17, 2025	10.47	10.62	10.41	10.56	10.56	0.48%	24,840,211
Sep 16, 2025	10.32	10.70	10.19	10.51	10.51	1.84%	31,198,777
Sep 15, 2025	10.61	10.76	10.28	10.32	10.32	0.19%	25,569,290
Sep 12, 2025	10.32	10.44	10.24	10.30	10.30	-0.48%	20,506,000
Sep 11, 2025	10.09	10.35	9.95	10.35	10.35	2.48%	22,980,004
Sep 10, 2025	10.19	10.30	10.08	10.10	10.10	-1.08%	15,510,241
Sep 9, 2025	10.40	10.41	10.18	10.21	10.21	-2.30%	17,563,976
Sep 8, 2025	10.45	10.56	10.32	10.45	10.45	0.29%	27,099,677
Sep 5, 2025	9.84	10.46	9.82	10.42	10.42	5.89%	42,460,066
Sep 4, 2025	10.02	10.27	9.70	9.84	9.84	-1.50%	30,104,449
Sep 3, 2025	10.23	10.28	9.97	9.99	9.99	-2.15%	21,909,200
Sep 2, 2025	10.48	10.48	10.13	10.21	10.21	-2.95%	25,948,451
Sep 1, 2025	10.58	10.68	10.44	10.52	10.52	-	21,432,600
Aug 29, 2025	10.62	10.63	10.45	10.52	10.52	-1.31%	20,559,809
Aug 28, 2025	10.47	10.67	10.24	10.66	10.66	1.81%	31,393,867
Aug 27, 2025	10.62	10.78	10.45	10.47	10.47	-1.41%	36,026,409
Aug 26, 2025	10.64	10.72	10.54	10.62	10.62	-0.28%	27,985,780
Aug 25, 2025	10.82	10.83	10.56	10.65	10.65	-0.56%	42,286,502
Aug 22, 2025	10.50	10.71	10.48	10.71	10.71	2.29%	48,378,882