SHE:002125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.61	12.85	12.44	12.70	12.70	0.16%	17,731,218
Aug 20, 2026	12.78	12.81	12.49	12.68	12.68	1.04%	16,202,731
Aug 19, 2026	12.85	13.04	12.50	12.55	12.55	-3.76%	18,217,858
Aug 18, 2026	13.08	13.40	12.90	13.04	13.04	-	19,763,700
Aug 17, 2026	12.59	13.07	12.45	13.04	13.04	3.16%	22,583,980
Aug 14, 2026	12.64	12.79	12.52	12.64	12.64	-	12,566,302
Aug 13, 2026	12.78	12.87	12.63	12.64	12.64	-1.10%	16,995,659
Aug 12, 2026	12.60	12.94	12.55	12.78	12.78	1.19%	15,904,376
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%	19,781,410
Aug 7, 2026	12.58	12.66	12.40	12.54	12.54	-0.32%	18,094,511
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%	17,836,947
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%	22,585,431
Jul 30, 2026	12.11	12.35	12.07	12.24	12.24	0.16%	19,306,760
Jul 29, 2026	11.75	12.33	11.51	12.22	12.22	4.00%	26,684,770
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%	16,317,190
Jul 24, 2026	11.96	12.13	11.54	11.54	11.54	-5.64%	21,000,363
Jul 23, 2026	11.90	12.25	11.79	12.23	12.23	2.26%	22,255,756
Jul 22, 2026	12.17	12.37	11.90	11.96	11.96	-3.86%	27,350,061
Jul 21, 2026	11.73	12.44	11.60	12.44	12.44	5.07%	32,396,279
Jul 20, 2026	12.09	12.09	11.50	11.84	11.84	-0.50%	24,808,603
Jul 17, 2026	11.82	12.07	11.53	11.90	11.90	1.10%	27,935,660
Jul 16, 2026	11.62	11.99	11.62	11.77	11.77	-	20,504,230
Jul 15, 2026	11.77	12.08	11.65	11.77	11.77	2.35%	24,112,320
Jul 14, 2026	11.06	11.50	10.99	11.50	11.50	3.98%	17,821,732
Jul 13, 2026	11.70	11.73	11.05	11.06	11.06	-5.95%	22,925,865
Jul 10, 2026	11.84	12.12	11.68	11.76	11.76	-0.76%	24,131,094
Jul 9, 2026	11.85	11.97	11.26	11.85	11.85	0.17%	27,959,255
Jul 8, 2026	12.37	12.49	11.81	11.83	11.83	-4.67%	29,074,637
Jul 7, 2026	12.72	13.05	12.38	12.41	12.41	-3.27%	24,450,000
Jul 6, 2026	13.04	13.44	12.76	12.83	12.83	-1.31%	28,560,427
Jul 3, 2026	13.61	13.75	12.97	13.00	13.00	-4.34%	41,645,388
Jul 2, 2026	13.70	14.22	13.58	13.59	13.59	-2.09%	40,123,091
Jul 1, 2026	13.90	14.23	13.37	13.88	13.88	1.61%	55,350,914
Jun 30, 2026	13.33	14.32	13.23	13.66	13.66	1.94%	52,825,747
Jun 29, 2026	14.00	14.08	13.18	13.40	13.40	-4.42%	43,239,980
Jun 26, 2026	15.16	15.26	13.98	14.02	14.02	-8.43%	50,178,470
Jun 25, 2026	15.50	15.69	15.01	15.31	15.31	-3.04%	46,275,600
Jun 24, 2026	16.21	16.41	15.22	15.79	15.79	-4.94%	66,582,480
Jun 23, 2026	18.00	18.02	16.61	16.61	16.61	-9.97%	59,539,830
Jun 22, 2026	19.00	19.07	17.30	18.45	18.45	-3.50%	87,224,120
Jun 18, 2026	18.92	19.94	18.51	19.12	19.12	0.05%	76,972,350
Jun 17, 2026	19.17	19.45	18.33	19.11	19.11	-3.97%	82,388,050
Jun 16, 2026	20.27	20.86	19.20	19.90	19.90	4.19%	115,823,100
Jun 15, 2026	18.21	19.10	17.96	19.10	19.10	5.76%	88,219,560
Jun 12, 2026	18.37	19.10	17.86	18.06	18.06	-1.42%	86,022,536