SHE:002167 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	13.37	13.38	12.73	12.82	12.82	-4.19%	33,583,140
Nov 17, 2025	13.32	13.45	13.15	13.38	13.38	0.22%	22,137,530
Nov 14, 2025	13.41	13.54	13.31	13.35	13.35	-1.69%	23,757,280
Nov 13, 2025	13.31	13.75	13.29	13.58	13.58	1.65%	38,007,890
Nov 12, 2025	13.80	13.82	13.26	13.36	13.36	-3.68%	39,643,560
Nov 11, 2025	13.28	14.00	13.11	13.87	13.87	4.68%	66,050,730
Nov 10, 2025	13.66	13.67	13.16	13.25	13.25	-2.21%	35,614,820
Nov 7, 2025	13.25	13.66	13.14	13.55	13.55	2.19%	45,871,590
Nov 6, 2025	12.90	13.39	12.90	13.26	13.26	2.47%	34,821,890
Nov 5, 2025	12.65	12.98	12.60	12.94	12.94	0.39%	20,985,820
Nov 4, 2025	13.05	13.20	12.75	12.89	12.89	-2.13%	27,246,370
Nov 3, 2025	13.39	13.50	12.93	13.17	13.17	0.23%	27,120,460
Oct 31, 2025	13.04	13.38	13.03	13.14	13.14	-0.08%	25,053,400
Oct 30, 2025	13.41	13.50	13.00	13.15	13.15	-2.01%	35,742,050
Oct 29, 2025	13.04	13.49	13.00	13.42	13.42	2.84%	34,441,340
Oct 28, 2025	13.15	13.30	13.01	13.05	13.05	-1.06%	26,105,080
Oct 27, 2025	13.10	13.42	13.03	13.19	13.19	1.00%	34,612,350
Oct 24, 2025	12.75	13.07	12.75	13.06	13.06	2.67%	25,899,710
Oct 23, 2025	12.79	12.82	12.37	12.72	12.72	-0.63%	26,516,980
Oct 22, 2025	12.91	12.98	12.72	12.80	12.80	-1.92%	21,013,980
Oct 21, 2025	13.15	13.15	12.90	13.05	13.05	0.31%	20,588,790
Oct 20, 2025	13.05	13.27	12.90	13.01	13.01	0.39%	22,360,260
Oct 17, 2025	13.74	13.98	12.88	12.96	12.96	-5.68%	39,205,920
Oct 16, 2025	14.15	14.20	13.70	13.74	13.74	-3.85%	34,075,050
Oct 15, 2025	14.21	14.53	13.84	14.29	14.29	0.21%	39,639,650
Oct 14, 2025	14.80	15.07	14.20	14.26	14.26	-2.93%	62,449,200
Oct 13, 2025	13.50	14.77	13.50	14.69	14.69	3.89%	57,144,350
Oct 10, 2025	14.79	14.80	14.11	14.14	14.14	-3.81%	43,383,100
Oct 9, 2025	14.85	14.90	14.45	14.70	14.70	2.51%	59,781,410
Sep 30, 2025	13.99	14.51	13.90	14.34	14.34	2.58%	51,930,490
Sep 29, 2025	13.51	13.99	13.51	13.98	13.98	3.48%	37,494,710
Sep 26, 2025	13.82	14.07	13.49	13.51	13.51	-2.95%	31,660,680
Sep 25, 2025	13.98	14.26	13.84	13.92	13.92	-0.14%	37,543,640
Sep 24, 2025	13.68	14.02	13.51	13.94	13.94	1.38%	34,632,300
Sep 23, 2025	14.24	14.46	13.37	13.75	13.75	-3.37%	50,536,780
Sep 22, 2025	14.62	14.76	14.07	14.23	14.23	-2.53%	48,546,880
Sep 19, 2025	14.45	14.95	14.36	14.60	14.60	0.69%	48,716,860
Sep 18, 2025	14.90	14.90	14.36	14.50	14.50	-2.68%	59,677,370
Sep 17, 2025	14.95	15.00	14.75	14.90	14.90	-1.19%	46,476,220
Sep 16, 2025	15.14	15.17	14.41	15.08	15.08	0.40%	76,679,910
Sep 15, 2025	15.29	15.48	14.93	15.02	15.02	-2.59%	77,678,370
Sep 12, 2025	14.82	15.66	14.56	15.42	15.42	4.12%	117,290,900
Sep 11, 2025	14.79	15.00	14.55	14.81	14.81	0.20%	75,346,080
Sep 10, 2025	15.05	15.55	14.66	14.78	14.78	-2.95%	92,936,550
Sep 9, 2025	15.38	16.30	15.18	15.23	15.23	-2.06%	136,839,200
Sep 8, 2025	15.21	16.10	14.79	15.55	15.55	4.29%	163,985,400
Sep 5, 2025	13.80	15.08	13.71	14.91	14.91	5.00%	167,261,400
Sep 4, 2025	13.51	14.83	13.50	14.20	14.20	5.34%	177,847,700
Sep 3, 2025	14.32	14.33	13.35	13.48	13.48	-5.00%	86,775,830
Sep 2, 2025	14.20	15.00	13.88	14.19	14.19	-0.07%	137,486,700