SHE:002202 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	15.15	16.93	15.15	16.38	16.38	4.53%	230,351,142
Oct 29, 2025	14.84	15.68	14.82	15.67	15.67	4.68%	158,281,431
Oct 28, 2025	15.58	15.60	14.88	14.97	14.97	-3.85%	165,084,287
Oct 27, 2025	16.00	16.04	15.22	15.57	15.57	-1.64%	203,451,289
Oct 24, 2025	15.15	15.97	15.08	15.83	15.83	3.80%	180,874,258
Oct 23, 2025	14.90	15.26	14.60	15.25	15.25	1.19%	136,716,977
Oct 22, 2025	14.94	15.38	14.65	15.07	15.07	1.62%	204,233,424
Oct 21, 2025	14.66	15.15	14.51	14.83	14.83	2.28%	149,831,767
Oct 20, 2025	15.31	15.43	14.34	14.50	14.50	-2.68%	197,658,703
Oct 17, 2025	16.00	16.05	14.85	14.90	14.90	-6.87%	189,727,106
Oct 16, 2025	16.58	16.66	15.95	16.00	16.00	-4.36%	183,733,165
Oct 15, 2025	16.90	16.99	16.01	16.73	16.73	1.39%	189,073,717
Oct 14, 2025	17.18	18.50	16.41	16.50	16.50	-3.96%	263,707,825
Oct 13, 2025	15.30	17.19	15.30	17.18	17.18	7.78%	210,091,419
Oct 10, 2025	16.25	16.27	15.72	15.94	15.94	-1.85%	170,921,983
Oct 9, 2025	15.20	16.47	15.02	16.24	16.24	8.48%	195,490,867
Sep 30, 2025	14.50	15.10	14.41	14.97	14.97	2.75%	143,515,334
Sep 29, 2025	14.70	15.23	14.15	14.57	14.57	1.60%	204,884,645
Sep 26, 2025	14.06	14.76	13.90	14.34	14.34	1.92%	189,356,232
Sep 25, 2025	13.49	14.46	13.40	14.07	14.07	4.92%	190,842,728
Sep 24, 2025	13.11	13.42	13.01	13.41	13.41	2.21%	95,951,122
Sep 23, 2025	13.42	13.56	12.92	13.12	13.12	-3.10%	111,775,907
Sep 22, 2025	13.66	13.71	13.30	13.54	13.54	-1.24%	106,072,782
Sep 19, 2025	13.40	13.98	13.25	13.71	13.71	1.56%	131,763,281
Sep 18, 2025	13.15	13.81	13.02	13.50	13.50	2.04%	202,360,986
Sep 17, 2025	12.45	13.44	12.33	13.23	13.23	7.47%	178,124,012
Sep 16, 2025	12.37	12.40	12.11	12.31	12.31	-	78,314,621
Sep 15, 2025	12.37	12.50	12.19	12.31	12.31	-0.40%	99,964,196
Sep 12, 2025	12.70	12.80	12.32	12.36	12.36	-1.28%	133,912,718
Sep 11, 2025	12.55	12.68	11.91	12.52	12.52	2.96%	194,105,570
Sep 10, 2025	12.25	12.38	12.04	12.16	12.16	-0.73%	72,649,002
Sep 9, 2025	12.32	12.56	12.09	12.25	12.25	-0.24%	95,553,843
Sep 8, 2025	12.49	12.78	12.01	12.28	12.28	0.49%	186,839,909
Sep 5, 2025	11.10	12.22	11.07	12.22	12.22	9.99%	169,241,916
Sep 4, 2025	11.31	11.45	10.94	11.11	11.11	-2.20%	73,690,904
Sep 3, 2025	11.06	11.42	11.02	11.36	11.36	3.37%	97,630,796
Sep 2, 2025	11.33	11.34	10.90	10.99	10.99	-2.40%	67,420,715
Sep 1, 2025	11.41	11.47	11.14	11.26	11.26	-1.40%	72,369,179
Aug 29, 2025	11.47	11.56	11.30	11.42	11.42	-0.35%	62,903,668
Aug 28, 2025	11.52	11.68	11.19	11.46	11.46	-0.52%	85,300,041
Aug 27, 2025	11.74	11.90	11.52	11.52	11.52	-3.60%	135,608,904
Aug 26, 2025	11.73	12.15	11.60	11.95	11.95	2.84%	272,454,513
Aug 25, 2025	11.01	11.62	11.01	11.62	11.62	10.04%	194,068,324
Aug 22, 2025	10.47	10.59	10.43	10.56	10.56	0.38%	42,788,256
Aug 21, 2025	10.55	10.62	10.45	10.52	10.52	-0.28%	41,452,279
Aug 20, 2025	10.38	10.56	10.27	10.55	10.55	1.64%	45,346,008
Aug 19, 2025	10.41	10.48	10.33	10.38	10.38	-0.19%	39,623,930
Aug 18, 2025	10.47	10.50	10.35	10.40	10.40	-0.67%	53,585,706
Aug 15, 2025	10.11	10.52	10.07	10.47	10.47	2.45%	64,192,253
Aug 14, 2025	10.41	10.44	10.17	10.22	10.08	-1.83%	39,119,112