SHE:002185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	10.88	10.97	10.61	10.62	10.62	-3.72%	66,791,260
Nov 20, 2025	11.22	11.26	11.02	11.03	11.03	-0.72%	42,765,913
Nov 19, 2025	11.25	11.33	11.00	11.11	11.11	-1.68%	61,539,740
Nov 18, 2025	11.35	11.49	11.27	11.30	11.30	-0.79%	56,114,050
Nov 17, 2025	11.40	11.54	11.34	11.39	11.39	-0.18%	47,577,630
Nov 14, 2025	11.66	11.69	11.40	11.41	11.41	-3.47%	89,773,460
Nov 13, 2025	11.71	11.97	11.67	11.82	11.82	1.03%	71,957,560
Nov 12, 2025	11.84	11.90	11.50	11.70	11.70	-1.85%	97,637,570
Nov 11, 2025	12.15	12.23	11.87	11.92	11.92	-1.49%	88,345,650
Nov 10, 2025	12.18	12.29	12.00	12.10	12.10	-0.82%	91,904,230
Nov 7, 2025	11.83	12.48	11.72	12.20	12.20	2.01%	163,930,400
Nov 6, 2025	11.89	12.05	11.81	11.96	11.96	1.01%	85,736,770
Nov 5, 2025	11.76	11.95	11.66	11.84	11.84	-1.42%	93,193,440
Nov 4, 2025	12.18	12.32	11.91	12.01	12.01	-1.96%	95,565,220
Nov 3, 2025	12.05	12.38	11.63	12.25	12.25	1.58%	157,016,900
Oct 31, 2025	12.18	12.25	12.05	12.06	12.06	-1.71%	117,263,300
Oct 30, 2025	12.64	12.72	12.27	12.27	12.27	-2.93%	158,679,300
Oct 29, 2025	12.41	12.76	12.41	12.64	12.64	0.64%	179,447,600
Oct 28, 2025	12.48	12.87	12.30	12.56	12.56	0.72%	258,919,800
Oct 27, 2025	12.01	12.48	11.79	12.47	12.47	4.53%	265,249,100
Oct 24, 2025	11.84	12.10	11.79	11.93	11.93	1.36%	159,913,500
Oct 23, 2025	12.08	12.13	11.60	11.77	11.77	-4.07%	188,033,500
Oct 22, 2025	12.66	12.76	12.24	12.27	12.27	-6.26%	266,714,500
Oct 21, 2025	12.40	13.49	12.22	13.09	13.09	3.48%	414,476,400
Oct 20, 2025	13.19	13.51	12.44	12.65	12.65	-2.39%	441,200,900
Oct 17, 2025	12.96	12.96	12.66	12.96	12.96	10.02%	178,919,600
Sep 24, 2025	11.21	11.85	11.18	11.78	11.78	4.16%	217,027,100
Sep 23, 2025	11.40	11.40	10.98	11.31	11.31	-0.88%	107,468,400
Sep 22, 2025	11.26	11.42	11.15	11.41	11.41	1.42%	92,578,500
Sep 19, 2025	11.27	11.42	11.18	11.25	11.25	-0.18%	94,217,960
Sep 18, 2025	11.20	11.61	11.10	11.27	11.27	0.71%	170,680,900
Sep 17, 2025	11.20	11.30	11.09	11.19	11.19	-0.53%	62,589,510
Sep 16, 2025	11.05	11.25	11.03	11.25	11.25	1.53%	70,278,210
Sep 15, 2025	11.39	11.46	11.07	11.08	11.08	-1.07%	82,327,580
Sep 12, 2025	11.10	11.35	11.01	11.20	11.20	0.99%	104,175,300
Sep 11, 2025	10.65	11.09	10.56	11.09	11.09	4.03%	103,605,800
Sep 10, 2025	10.75	10.84	10.64	10.66	10.66	-0.37%	48,665,670
Sep 9, 2025	10.90	10.90	10.67	10.70	10.70	-2.37%	59,805,770
Sep 8, 2025	10.92	11.05	10.82	10.96	10.96	-	71,153,290
Sep 5, 2025	10.63	10.99	10.55	10.96	10.96	3.01%	82,454,100
Sep 4, 2025	11.04	11.14	10.45	10.64	10.64	-3.62%	117,467,500
Sep 3, 2025	11.28	11.49	11.00	11.04	11.04	-1.95%	103,926,100
Sep 2, 2025	11.75	11.85	11.21	11.26	11.26	-5.38%	149,755,900
Sep 1, 2025	12.20	12.29	11.76	11.90	11.90	0.51%	180,761,000
Aug 29, 2025	11.63	11.94	11.41	11.84	11.84	2.07%	197,250,800
Aug 28, 2025	11.30	11.60	11.20	11.60	11.60	2.02%	159,927,000
Aug 27, 2025	11.71	11.94	11.36	11.37	11.37	-2.65%	189,708,300
Aug 26, 2025	11.37	11.90	11.22	11.68	11.68	2.46%	181,394,000
Aug 25, 2025	11.58	12.13	11.30	11.40	11.40	1.15%	264,730,400
Aug 22, 2025	10.79	11.30	10.75	11.27	11.27	4.45%	214,491,200