SHE:002125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.96	12.67	11.96	12.62	12.62	3.02%	36,254,615
Oct 8, 2026	12.00	12.38	11.93	12.25	12.25	2.77%	18,415,690
Sep 30, 2026	11.96	12.07	11.85	11.92	11.92	0.08%	7,386,217
Sep 29, 2026	11.70	12.01	11.69	11.91	11.91	2.23%	9,984,500
Sep 28, 2026	12.06	12.08	11.50	11.65	11.65	-3.08%	10,844,539
Sep 24, 2026	12.12	12.28	12.00	12.02	12.02	-0.99%	8,073,484
Sep 23, 2026	12.23	12.28	12.10	12.14	12.14	-0.74%	6,233,284
Sep 22, 2026	12.24	12.38	12.19	12.23	12.23	-0.08%	8,165,200
Sep 21, 2026	12.10	12.26	12.09	12.24	12.24	1.16%	10,083,680
Sep 18, 2026	12.02	12.12	11.99	12.10	12.10	1.51%	8,585,659
Sep 17, 2026	12.03	12.14	11.88	11.92	11.92	-1.57%	8,442,292
Sep 16, 2026	12.00	12.19	11.80	12.11	12.11	0.67%	9,863,646
Sep 15, 2026	11.87	12.16	11.86	12.03	12.03	0.92%	9,607,718
Sep 14, 2026	11.82	12.05	11.76	11.92	11.92	0.42%	6,699,183
Sep 11, 2026	12.10	12.12	11.70	11.87	11.87	-2.78%	14,567,494
Sep 10, 2026	12.22	12.31	12.12	12.21	12.21	-0.57%	7,272,059
Sep 9, 2026	12.34	12.40	12.18	12.28	12.28	-0.65%	9,822,100
Sep 8, 2026	12.28	12.52	12.23	12.36	12.36	0.65%	11,739,393
Sep 7, 2026	12.32	12.37	12.23	12.28	12.28	-0.08%	9,571,180
Sep 4, 2026	12.50	12.59	12.24	12.29	12.29	-1.13%	13,466,127
Sep 3, 2026	12.50	12.54	12.37	12.43	12.43	0.40%	11,165,266
Sep 2, 2026	12.61	12.61	12.27	12.38	12.38	-2.75%	20,772,122
Sep 1, 2026	12.97	13.02	12.72	12.73	12.73	-1.55%	19,690,134
Aug 31, 2026	12.91	12.98	12.70	12.93	12.93	-0.77%	19,383,373
Aug 28, 2026	13.17	13.19	12.98	13.03	13.03	-1.14%	20,160,587
Aug 27, 2026	12.81	13.25	12.66	13.18	13.18	2.17%	33,366,659
Aug 26, 2026	12.80	13.09	12.75	12.90	12.90	0.23%	26,517,162
Aug 25, 2026	13.20	13.23	12.66	12.87	12.87	-3.23%	39,199,104
Aug 24, 2026	12.82	13.65	12.82	13.30	13.30	4.72%	48,667,901
Aug 21, 2026	12.61	12.85	12.44	12.70	12.70	0.16%	17,725,218
Aug 20, 2026	12.78	12.81	12.49	12.68	12.68	1.04%	16,197,731
Aug 19, 2026	12.85	13.04	12.50	12.55	12.55	-3.76%	18,216,158
Aug 18, 2026	13.08	13.40	12.90	13.04	13.04	-	19,762,400
Aug 17, 2026	12.59	13.07	12.45	13.04	13.04	3.16%	22,583,982
Aug 14, 2026	12.64	12.79	12.52	12.64	12.64	-	12,563,102
Aug 13, 2026	12.78	12.87	12.63	12.64	12.64	-1.10%	16,991,659
Aug 12, 2026	12.60	12.94	12.55	12.78	12.78	1.19%	15,891,276
Aug 11, 2026	12.76	12.81	12.60	12.63	12.63	-1.02%	14,694,388
Aug 10, 2026	12.60	12.77	12.56	12.76	12.76	1.75%	19,781,412
Aug 7, 2026	12.58	12.66	12.40	12.54	12.54	-0.32%	18,085,911
Aug 6, 2026	12.73	12.78	12.39	12.58	12.58	-1.33%	21,040,785
Aug 5, 2026	12.60	12.85	12.54	12.75	12.75	1.11%	19,678,611
Aug 4, 2026	12.55	12.68	12.42	12.61	12.61	0.32%	17,834,247
Aug 3, 2026	12.32	12.59	12.21	12.57	12.57	1.86%	17,980,289
Jul 31, 2026	12.30	12.52	12.24	12.34	12.34	0.82%	22,579,831
Jul 30, 2026	12.11	12.35	12.07	12.24	12.24	0.16%	19,306,767
Jul 29, 2026	11.75	12.33	11.51	12.22	12.22	4.00%	26,684,772
Jul 28, 2026	11.70	11.94	11.69	11.75	11.75	-1.09%	12,546,700
Jul 27, 2026	11.68	11.93	11.54	11.88	11.88	2.95%	16,317,195
Jul 24, 2026	11.96	12.13	11.54	11.54	11.54	-5.64%	20,980,063