SHE:002136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	11.08	11.33	11.01	11.20	11.20	0.36%	7,343,201
Oct 9, 2025	10.99	11.19	10.80	11.16	11.16	2.29%	7,537,002
Sep 30, 2025	10.84	11.00	10.72	10.91	10.91	0.83%	5,222,200
Sep 29, 2025	10.60	10.83	10.43	10.82	10.82	1.79%	4,639,900
Sep 26, 2025	10.63	10.79	10.45	10.63	10.63	0.76%	5,547,101
Sep 25, 2025	10.69	10.96	10.52	10.55	10.55	-1.22%	6,562,313
Sep 24, 2025	10.48	10.70	10.38	10.68	10.68	1.91%	4,769,100
Sep 23, 2025	10.83	10.83	10.17	10.48	10.48	-3.14%	8,054,002
Sep 22, 2025	11.00	11.01	10.65	10.82	10.82	-1.19%	4,182,502
Sep 19, 2025	10.94	11.03	10.78	10.95	10.95	-	4,726,601
Sep 18, 2025	11.20	11.25	10.81	10.95	10.95	-2.58%	6,564,200
Sep 17, 2025	11.46	11.49	11.22	11.24	11.24	-2.09%	5,351,201
Sep 16, 2025	11.50	11.59	11.30	11.48	11.48	0.17%	5,973,400
Sep 15, 2025	11.38	11.65	11.32	11.46	11.46	0.53%	6,760,400
Sep 12, 2025	11.37	11.51	11.21	11.40	11.40	-0.09%	6,628,300
Sep 11, 2025	11.40	11.42	11.17	11.41	11.41	0.09%	7,217,261
Sep 10, 2025	11.43	11.61	11.31	11.40	11.40	-1.04%	10,757,500
Sep 9, 2025	11.50	11.88	11.36	11.52	11.52	1.86%	19,981,903
Sep 8, 2025	11.09	11.33	11.03	11.31	11.31	3.10%	6,740,212
Sep 5, 2025	10.78	11.07	10.70	10.97	10.97	1.95%	5,981,801
Sep 4, 2025	10.66	10.89	10.60	10.76	10.76	1.51%	6,831,402
Sep 3, 2025	10.85	10.96	10.52	10.60	10.60	-2.66%	4,880,400
Sep 2, 2025	11.03	11.10	10.75	10.89	10.89	-1.54%	6,575,000
Sep 1, 2025	10.91	11.19	10.76	11.06	11.06	1.19%	6,490,575
Aug 29, 2025	10.96	11.01	10.83	10.93	10.93	-	4,720,576
Aug 28, 2025	11.00	11.15	10.60	10.93	10.93	-0.64%	7,291,201
Aug 27, 2025	11.53	11.54	10.99	11.00	11.00	-4.10%	10,405,275
Aug 26, 2025	11.36	11.60	11.26	11.47	11.47	0.97%	8,303,500
Aug 25, 2025	11.45	11.51	11.32	11.36	11.36	-0.79%	8,991,209
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