SHE:002202 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2025	10.32	10.48	10.28	10.41	10.27	0.68%	45,618,148
Aug 12, 2025	10.22	10.36	10.15	10.34	10.20	0.88%	45,228,722
Aug 11, 2025	10.20	10.28	10.10	10.25	10.11	0.99%	60,599,178
Aug 8, 2025	9.74	10.26	9.71	10.15	10.01	4.10%	114,403,452
Aug 7, 2025	9.76	9.93	9.71	9.75	9.62	-0.20%	33,474,195
Aug 6, 2025	9.78	9.79	9.68	9.77	9.64	-0.10%	20,073,439
Aug 5, 2025	9.66	9.79	9.65	9.78	9.65	1.56%	27,574,497
Aug 4, 2025	9.71	9.72	9.58	9.63	9.50	-1.13%	30,724,651
Aug 1, 2025	9.60	9.87	9.58	9.74	9.61	1.14%	39,611,654
Jul 31, 2025	9.85	9.90	9.59	9.63	9.50	-2.33%	50,319,424
Jul 30, 2025	10.02	10.29	9.82	9.86	9.72	0.31%	68,301,735
Jul 29, 2025	9.83	9.86	9.73	9.83	9.70	-0.30%	21,492,166
Jul 28, 2025	9.86	9.92	9.76	9.86	9.72	-0.10%	27,687,157
Jul 25, 2025	9.99	9.99	9.86	9.87	9.73	-1.00%	30,039,254
Jul 24, 2025	9.93	9.97	9.84	9.97	9.83	0.81%	27,940,298
Jul 23, 2025	10.06	10.09	9.88	9.89	9.75	-1.59%	35,386,732
Jul 22, 2025	10.00	10.05	9.89	10.05	9.91	0.80%	40,235,860
Jul 21, 2025	10.04	10.04	9.93	9.97	9.83	0.61%	39,591,662