SHE:002125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.75	13.89	13.60	13.70	13.70	-0.87%	26,919,118
Aug 21, 2025	13.80	14.12	13.61	13.82	13.82	-0.36%	44,676,952
Aug 20, 2025	13.90	14.19	13.76	13.87	13.87	-0.22%	50,816,105
Aug 19, 2025	13.59	13.98	13.36	13.90	13.90	2.66%	60,821,435
Aug 18, 2025	13.41	13.62	13.30	13.54	13.54	0.67%	30,256,138
Aug 15, 2025	13.12	13.52	13.06	13.45	13.45	2.83%	32,110,049
Aug 14, 2025	13.30	13.40	13.00	13.08	13.08	-1.80%	22,388,214
Aug 13, 2025	13.26	13.38	13.23	13.32	13.32	0.30%	18,691,315
Aug 12, 2025	13.39	13.40	13.13	13.28	13.28	-0.75%	20,533,700
Aug 11, 2025	13.17	13.43	13.10	13.38	13.38	2.53%	26,698,541
Aug 8, 2025	13.08	13.18	12.98	13.05	13.05	-0.23%	15,405,032
Aug 7, 2025	13.20	13.20	12.96	13.08	13.08	-1.06%	19,830,132
Aug 6, 2025	13.36	13.38	13.16	13.22	13.22	0.08%	18,636,500
Aug 5, 2025	13.23	13.38	13.18	13.21	13.21	-0.08%	15,210,423
Aug 4, 2025	13.00	13.26	12.84	13.22	13.22	0.23%	21,734,468
Aug 1, 2025	13.31	13.37	13.17	13.19	13.19	-0.98%	16,339,726
Jul 31, 2025	13.40	13.79	13.27	13.32	13.32	-0.67%	27,982,974
Jul 30, 2025	13.72	13.81	13.30	13.41	13.41	-2.83%	33,739,042
Jul 29, 2025	13.93	14.14	13.66	13.80	13.80	-1.36%	34,795,694
Jul 28, 2025	13.86	14.33	13.84	13.99	13.99	1.23%	52,104,499
Jul 25, 2025	13.91	14.04	13.60	13.82	13.82	-0.72%	40,878,814
Jul 24, 2025	13.67	14.10	13.66	13.92	13.92	1.31%	47,703,188
Jul 23, 2025	14.04	14.11	13.65	13.74	13.74	-3.17%	55,450,233
Jul 22, 2025	13.61	14.78	13.47	14.19	14.19	3.80%	99,431,961
Jul 21, 2025	13.47	13.85	13.40	13.67	13.67	1.41%	55,394,640
Jul 18, 2025	13.36	13.63	13.35	13.48	13.48	0.82%	32,661,176
Jul 17, 2025	13.29	13.44	13.17	13.37	13.37	0.75%	21,436,432
Jul 16, 2025	13.19	13.37	13.17	13.27	13.27	0.15%	18,446,378
Jul 15, 2025	13.60	13.67	13.12	13.25	13.25	-3.28%	41,952,455
Jul 14, 2025	13.57	13.85	13.52	13.70	13.70	0.37%	28,761,256
Jul 11, 2025	13.50	13.80	13.28	13.65	13.65	0.89%	40,258,860
Jul 10, 2025	13.48	13.68	13.40	13.53	13.53	-0.44%	31,989,944
Jul 9, 2025	13.83	13.99	13.52	13.59	13.59	-1.74%	46,563,706
Jul 8, 2025	14.31	14.41	13.79	13.83	13.83	-1.43%	49,387,810
Jul 7, 2025	13.68	14.12	13.51	14.03	14.03	3.24%	52,381,129
Jul 4, 2025	14.11	14.18	13.43	13.59	13.59	-4.63%	77,682,577
Jul 3, 2025	13.85	14.62	13.62	14.25	14.25	2.22%	99,590,582
Jul 2, 2025	13.91	14.06	13.78	13.94	13.94	-1.13%	51,439,298
Jul 1, 2025	14.45	14.51	13.54	14.10	14.10	-2.96%	99,730,224
Jun 30, 2025	14.52	14.85	14.10	14.53	14.53	-1.89%	117,701,368
Jun 27, 2025	16.01	16.33	14.79	14.81	14.81	-6.86%	171,770,450
Jun 26, 2025	16.88	17.95	15.87	15.90	15.90	-2.81%	208,555,405
Jun 25, 2025	16.36	16.36	16.36	16.36	16.36	10.02%	15,697,506
Jun 24, 2025	14.86	14.87	14.32	14.87	14.87	9.99%	86,554,652
Jun 23, 2025	13.49	13.52	13.01	13.52	13.52	10.01%	94,072,209
Jun 20, 2025	12.29	12.29	12.29	12.29	12.29	10.03%	14,473,041
Jun 19, 2025	10.60	11.17	10.60	11.17	11.17	10.05%	22,004,422
Jun 18, 2025	10.12	10.20	9.98	10.15	10.15	-0.20%	10,129,022
Jun 17, 2025	10.14	10.24	10.08	10.17	10.17	-	8,965,431
Jun 16, 2025	10.09	10.22	10.05	10.17	10.17	-1.93%	14,438,360