SHE:002125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	14.49	14.65	14.22	14.37	14.37	-0.96%	31,814,476
Sep 16, 2025	14.75	14.98	14.28	14.51	14.51	-1.89%	35,190,179
Sep 15, 2025	15.00	15.48	14.77	14.79	14.79	-1.60%	47,121,543
Sep 12, 2025	14.87	15.62	14.40	15.03	15.03	1.08%	64,186,584
Sep 11, 2025	14.70	14.90	14.32	14.87	14.87	1.23%	39,923,127
Sep 10, 2025	14.70	15.07	14.42	14.69	14.69	-1.67%	51,544,904
Sep 9, 2025	15.18	15.94	14.93	14.94	14.94	-4.41%	67,145,612
Sep 8, 2025	16.00	16.07	15.31	15.63	15.63	-1.26%	84,180,368
Sep 5, 2025	14.72	15.96	14.68	15.83	15.83	7.10%	88,529,341
Sep 4, 2025	15.21	16.10	14.50	14.78	14.78	-3.78%	99,858,279
Sep 3, 2025	15.19	15.54	14.66	15.36	15.36	0.79%	85,186,950
Sep 2, 2025	14.67	16.10	14.54	15.24	15.24	4.10%	114,956,324
Sep 1, 2025	14.24	14.86	14.23	14.64	14.64	3.83%	91,189,377
Aug 29, 2025	13.26	14.36	13.23	14.10	14.10	5.94%	86,406,318
Aug 28, 2025	13.37	13.58	12.82	13.31	13.31	-0.60%	36,399,721
Aug 27, 2025	13.71	14.06	13.37	13.39	13.39	-2.62%	45,010,707
Aug 26, 2025	13.78	13.83	13.67	13.75	13.75	-0.87%	28,787,961
Aug 25, 2025	13.75	14.08	13.70	13.87	13.87	1.24%	39,010,569
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