SHE:002167 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	14.79	15.00	14.55	14.81	14.81	0.20%	75,346,082
Sep 10, 2025	15.05	15.55	14.66	14.78	14.78	-2.95%	94,187,058
Sep 9, 2025	15.38	16.30	15.18	15.23	15.23	-2.06%	137,684,431
Sep 8, 2025	15.21	16.10	14.79	15.55	15.55	4.29%	165,112,641
Sep 5, 2025	13.80	15.08	13.71	14.91	14.91	5.00%	167,261,476
Sep 4, 2025	13.51	14.83	13.50	14.20	14.20	5.34%	177,847,730
Sep 3, 2025	14.32	14.33	13.35	13.48	13.48	-5.00%	87,477,534
Sep 2, 2025	14.20	15.00	13.88	14.19	14.19	-0.07%	138,813,130
Sep 1, 2025	13.82	14.45	13.52	14.20	14.20	3.35%	114,550,093
Aug 29, 2025	13.09	13.86	12.98	13.74	13.74	4.97%	115,952,586
Aug 28, 2025	13.01	13.31	12.48	13.09	13.09	-	69,789,057
Aug 27, 2025	13.41	13.57	13.08	13.09	13.09	-2.97%	70,060,081
Aug 26, 2025	13.68	13.70	13.41	13.49	13.49	-2.74%	68,174,794
Aug 25, 2025	13.55	13.93	13.42	13.87	13.87	3.35%	116,673,304
Aug 22, 2025	13.41	13.76	13.32	13.42	13.42	-0.59%	86,032,848
Aug 21, 2025	14.34	14.34	13.35	13.50	13.50	-7.66%	157,159,087
Aug 20, 2025	13.07	14.62	13.04	14.62	14.62	10.01%	79,675,757
Aug 19, 2025	13.05	13.55	12.96	13.29	13.29	1.37%	97,960,591
Aug 18, 2025	12.77	13.26	12.73	13.11	13.11	2.82%	90,825,884
Aug 15, 2025	12.56	12.80	12.53	12.75	12.75	0.95%	45,086,321
Aug 14, 2025	13.10	13.10	12.58	12.63	12.63	-1.64%	59,119,472
Aug 13, 2025	12.52	12.98	12.51	12.84	12.84	1.50%	73,267,785
Aug 12, 2025	12.90	12.91	12.41	12.65	12.65	-2.92%	70,372,287
Aug 11, 2025	13.12	13.25	12.88	13.03	13.03	-0.23%	60,700,638
Aug 8, 2025	12.89	13.39	12.78	13.06	13.06	1.16%	105,119,164
Aug 7, 2025	12.68	13.00	12.37	12.91	12.91	1.65%	90,415,820
Aug 6, 2025	12.68	12.86	12.55	12.70	12.70	-0.16%	51,503,690
Aug 5, 2025	12.68	13.00	12.64	12.72	12.72	1.19%	67,367,568
Aug 4, 2025	12.35	12.58	12.30	12.57	12.57	1.29%	43,396,654
Aug 1, 2025	12.42	12.64	12.31	12.41	12.41	0.49%	51,938,785
Jul 31, 2025	12.49	12.67	12.28	12.35	12.35	-2.22%	50,665,481
Jul 30, 2025	13.01	13.08	12.41	12.63	12.63	-2.77%	64,316,845
Jul 29, 2025	13.20	13.31	12.81	12.99	12.99	-2.40%	95,083,861
Jul 28, 2025	13.24	13.55	13.10	13.31	13.31	0.53%	82,892,466
Jul 25, 2025	13.45	13.78	13.16	13.24	13.24	-3.36%	114,089,304
Jul 24, 2025	12.72	14.00	12.72	13.70	13.70	6.12%	168,295,670
Jul 23, 2025	12.42	13.26	12.08	12.91	12.91	3.28%	172,020,788
Jul 22, 2025	12.70	12.84	12.40	12.50	12.50	-1.73%	146,541,479
Jul 21, 2025	12.38	13.05	12.03	12.72	12.72	7.25%	233,212,375
Jul 18, 2025	10.81	11.86	10.79	11.86	11.86	10.02%	88,239,928
Jul 17, 2025	10.53	10.78	10.43	10.78	10.78	1.51%	37,466,700
Jul 16, 2025	10.81	10.88	10.56	10.62	10.62	-1.76%	48,817,210
Jul 15, 2025	11.12	11.30	10.77	10.81	10.81	-2.88%	71,362,053
Jul 14, 2025	11.22	11.42	11.03	11.13	11.13	-	74,596,459
Jul 11, 2025	10.74	11.58	10.66	11.13	11.13	3.92%	128,856,607
Jul 10, 2025	10.66	10.75	10.56	10.71	10.71	0.47%	38,804,800
Jul 9, 2025	10.93	11.05	10.63	10.66	10.66	-2.11%	54,349,300
Jul 8, 2025	10.72	10.97	10.70	10.89	10.89	0.65%	49,342,352
Jul 7, 2025	10.60	11.07	10.54	10.82	10.82	2.17%	60,966,152
Jul 4, 2025	10.85	10.92	10.49	10.59	10.59	-3.29%	54,648,403