SHE:002194 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	14.22	14.65	14.05	14.54	14.54	0.14%	36,132,720
Sep 4, 2025	14.40	14.96	13.60	14.52	14.52	0.83%	56,388,153
Sep 3, 2025	14.66	15.10	14.15	14.40	14.40	-1.84%	44,806,471
Sep 2, 2025	15.44	15.53	14.56	14.67	14.67	-6.44%	51,644,071
Sep 1, 2025	15.17	15.86	14.96	15.68	15.68	3.57%	63,021,714
Aug 29, 2025	15.68	15.94	15.13	15.14	15.14	-5.02%	64,194,223
Aug 28, 2025	15.97	16.36	15.30	15.94	15.94	1.08%	89,423,702
Aug 27, 2025	15.60	17.01	15.51	15.77	15.77	-3.19%	130,245,680
Aug 26, 2025	14.60	16.29	14.46	16.29	16.29	9.99%	86,495,386
Aug 25, 2025	14.35	15.00	14.11	14.81	14.81	3.21%	79,743,560
Aug 22, 2025	13.90	14.71	13.80	14.35	14.35	2.57%	67,231,996
Aug 21, 2025	13.90	14.44	13.90	13.99	13.99	1.01%	58,383,376
Aug 20, 2025	13.59	13.92	13.46	13.85	13.85	1.39%	41,377,789
Aug 19, 2025	13.66	13.76	13.52	13.66	13.66	-0.15%	30,793,053
Aug 18, 2025	13.41	13.76	13.36	13.68	13.68	2.01%	47,081,109
Aug 15, 2025	13.30	13.49	13.25	13.41	13.41	0.45%	17,797,941
Aug 14, 2025	13.69	13.70	13.27	13.35	13.35	-2.20%	27,575,660
Aug 13, 2025	13.57	13.73	13.46	13.65	13.65	1.11%	27,079,179
Aug 12, 2025	13.59	13.64	13.42	13.50	13.50	-0.22%	19,169,801
Aug 11, 2025	13.51	13.65	13.46	13.53	13.53	0.07%	21,125,316
Aug 8, 2025	13.55	13.70	13.49	13.52	13.52	-0.59%	20,947,120
Aug 7, 2025	13.68	13.76	13.51	13.60	13.60	-0.58%	24,822,815
Aug 6, 2025	13.47	13.73	13.38	13.68	13.68	1.33%	32,472,186
Aug 5, 2025	13.34	13.55	13.33	13.50	13.50	1.43%	29,904,895
Aug 4, 2025	13.02	13.31	12.98	13.31	13.31	1.37%	20,474,721
Aug 1, 2025	13.16	13.27	13.05	13.13	13.13	-0.98%	20,260,964
Jul 31, 2025	13.15	13.48	13.12	13.26	13.26	0.61%	33,987,620
Jul 30, 2025	13.31	13.35	13.07	13.18	13.18	-1.57%	20,230,080
Jul 29, 2025	13.26	13.40	13.13	13.39	13.39	-0.30%	24,904,462
Jul 28, 2025	13.12	13.59	13.11	13.43	13.43	2.44%	41,759,061
Jul 25, 2025	13.15	13.19	13.06	13.11	13.11	-0.30%	15,527,820
Jul 24, 2025	13.07	13.18	13.07	13.15	13.15	0.77%	16,006,640
Jul 23, 2025	13.10	13.19	13.01	13.05	13.05	-1.06%	19,392,862
Jul 22, 2025	13.31	13.39	13.11	13.19	13.19	-1.27%	23,836,400
Jul 21, 2025	13.30	13.41	13.21	13.36	13.36	0.30%	16,744,834
Jul 18, 2025	13.40	13.49	13.22	13.32	13.32	-1.04%	22,237,383
Jul 17, 2025	13.10	13.48	13.08	13.46	13.46	2.67%	31,665,147
Jul 16, 2025	13.00	13.22	12.98	13.11	13.11	0.69%	27,160,721
Jul 15, 2025	13.63	13.73	12.90	13.02	13.02	-8.44%	73,404,870
Jul 14, 2025	14.25	14.26	14.10	14.22	14.22	-0.42%	17,516,221
Jul 11, 2025	14.37	14.40	14.13	14.28	14.28	-0.35%	25,373,341
Jul 10, 2025	14.42	14.47	14.10	14.33	14.33	-0.97%	27,298,954
Jul 9, 2025	14.61	14.73	14.40	14.47	14.47	-0.82%	30,807,090
Jul 8, 2025	14.20	14.66	14.16	14.59	14.59	2.24%	35,117,608
Jul 7, 2025	14.22	14.33	14.05	14.27	14.27	-0.21%	18,397,140
Jul 4, 2025	14.67	14.87	14.27	14.30	14.30	-2.92%	39,544,833
Jul 3, 2025	14.00	15.17	13.98	14.73	14.73	4.99%	66,861,371
Jul 2, 2025	14.50	14.50	14.00	14.03	14.03	-3.84%	36,573,744
Jul 1, 2025	14.48	14.85	14.33	14.59	14.59	0.90%	40,702,197
Jun 30, 2025	14.30	14.48	14.30	14.46	14.46	1.12%	28,756,770