SHE:002136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	11.76	11.88	11.39	11.45	11.45	-1.04%	11,811,864
Aug 21, 2025	11.54	11.73	11.38	11.57	11.57	0.61%	12,904,900
Aug 20, 2025	11.20	11.70	11.14	11.50	11.50	2.31%	14,886,545
Aug 19, 2025	11.03	11.40	10.93	11.24	11.24	2.18%	10,634,945
Aug 18, 2025	11.01	11.05	10.90	11.00	11.00	0.36%	7,273,684
Aug 15, 2025	10.80	10.99	10.77	10.96	10.96	1.29%	7,263,100
Aug 14, 2025	11.11	11.16	10.81	10.82	10.82	-1.90%	7,230,700
Aug 13, 2025	11.12	11.20	11.01	11.03	11.03	-0.90%	6,545,542
Aug 12, 2025	11.17	11.24	11.03	11.13	11.13	-0.54%	8,455,800
Aug 11, 2025	11.00	11.33	10.90	11.19	11.19	2.94%	16,371,557
Aug 8, 2025	10.72	10.92	10.59	10.87	10.87	1.40%	8,875,201
Aug 7, 2025	10.77	10.81	10.69	10.72	10.72	-0.56%	3,661,100
Aug 6, 2025	10.77	10.82	10.66	10.78	10.78	0.09%	4,203,303
Aug 5, 2025	10.61	10.77	10.57	10.77	10.77	1.60%	5,727,300
Aug 4, 2025	10.49	10.60	10.41	10.60	10.60	0.86%	4,241,299
Aug 1, 2025	10.42	10.53	10.37	10.51	10.51	1.45%	5,031,299
Jul 31, 2025	10.64	10.71	10.35	10.36	10.36	-3.36%	7,375,409
Jul 30, 2025	10.73	10.87	10.63	10.72	10.72	-0.28%	5,122,400
Jul 29, 2025	10.93	10.94	10.66	10.75	10.75	-1.56%	6,581,900
Jul 28, 2025	10.98	10.99	10.86	10.92	10.92	-0.55%	4,729,200
Jul 25, 2025	10.95	11.05	10.90	10.98	10.98	0.18%	6,679,400
Jul 24, 2025	10.78	10.97	10.75	10.96	10.96	1.95%	7,388,900
Jul 23, 2025	11.02	11.08	10.75	10.75	10.75	-1.92%	8,007,500
Jul 22, 2025	10.98	11.03	10.75	10.96	10.96	-	7,799,029
Jul 21, 2025	10.80	11.02	10.75	10.96	10.96	2.43%	11,177,601
Jul 18, 2025	10.53	10.75	10.49	10.70	10.70	2.10%	9,541,600
Jul 17, 2025	10.50	10.51	10.40	10.48	10.48	-0.29%	6,281,600
Jul 16, 2025	10.65	10.69	10.50	10.51	10.51	-1.04%	8,883,501
Jul 15, 2025	10.77	11.35	10.55	10.62	10.62	-2.30%	19,192,000
Jul 14, 2025	10.72	10.89	10.70	10.87	10.87	1.68%	8,767,500
Jul 11, 2025	10.66	10.83	10.51	10.69	10.69	0.28%	8,174,310
Jul 10, 2025	10.62	10.69	10.60	10.66	10.66	0.09%	4,512,328
Jul 9, 2025	10.75	10.78	10.61	10.65	10.65	-1.02%	5,142,328
Jul 8, 2025	10.66	10.77	10.62	10.76	10.76	0.84%	5,353,001
Jul 7, 2025	10.54	10.68	10.51	10.67	10.67	1.23%	4,921,700
Jul 4, 2025	10.81	10.81	10.51	10.54	10.54	-2.86%	9,037,529
Jul 3, 2025	10.83	10.91	10.78	10.85	10.85	-0.28%	6,633,500
Jul 2, 2025	10.90	10.94	10.76	10.88	10.88	-0.27%	9,994,700
Jul 1, 2025	10.82	11.27	10.80	10.91	10.91	1.68%	20,839,800
Jun 30, 2025	10.70	10.75	10.63	10.73	10.73	0.19%	7,647,301
Jun 27, 2025	10.71	10.92	10.66	10.71	10.71	0.28%	7,726,300
Jun 26, 2025	10.81	10.92	10.64	10.68	10.68	-0.47%	10,978,502
Jun 25, 2025	10.87	10.90	10.67	10.73	10.73	-1.29%	11,172,457
Jun 24, 2025	10.75	10.88	10.62	10.87	10.87	2.84%	14,984,401
Jun 23, 2025	10.20	10.60	10.01	10.57	10.57	2.72%	10,726,500
Jun 20, 2025	10.21	10.46	10.19	10.29	10.29	0.39%	7,266,100
Jun 19, 2025	10.42	10.54	10.18	10.25	10.25	-1.63%	7,409,000
Jun 18, 2025	10.53	10.56	10.41	10.42	10.42	-1.61%	5,976,211
Jun 17, 2025	10.59	10.71	10.48	10.59	10.59	-0.09%	7,295,812
Jun 16, 2025	10.53	10.72	10.48	10.60	10.60	0.66%	6,483,700