SHE:002214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	11.15	11.24	11.04	11.24	11.24	1.81%	2,754,720
Sep 4, 2025	11.12	11.28	10.87	11.04	11.04	-1.34%	4,449,720
Sep 3, 2025	11.53	11.53	11.10	11.19	11.19	-2.19%	3,383,600
Sep 2, 2025	11.64	11.70	11.29	11.44	11.44	-1.80%	3,928,320
Sep 1, 2025	11.49	11.80	11.49	11.65	11.65	1.39%	3,536,841
Aug 29, 2025	11.60	11.60	11.41	11.49	11.49	-0.43%	2,684,720
Aug 28, 2025	11.60	11.65	11.24	11.54	11.54	0.09%	6,096,160
Aug 27, 2025	11.73	11.83	11.52	11.53	11.53	-2.21%	6,034,100
Aug 26, 2025	11.76	11.95	11.73	11.79	11.79	0.60%	4,504,580
Aug 25, 2025	11.98	12.09	11.71	11.72	11.72	-0.17%	6,966,000
Aug 22, 2025	11.70	11.88	11.51	11.74	11.74	0.34%	6,081,560
Aug 21, 2025	11.45	11.90	11.40	11.70	11.70	2.63%	7,366,276
Aug 20, 2025	11.15	11.51	10.99	11.40	11.40	3.83%	7,008,110
Aug 19, 2025	10.69	11.14	10.63	10.98	10.98	2.62%	5,041,800
Aug 18, 2025	10.72	10.85	10.61	10.70	10.70	-0.56%	5,477,640
Aug 15, 2025	10.75	10.86	10.71	10.76	10.76	-	2,996,210
Aug 14, 2025	11.02	11.06	10.76	10.76	10.76	-2.36%	3,649,680
Aug 13, 2025	11.00	11.17	10.97	11.02	11.02	0.18%	2,860,180
Aug 12, 2025	11.14	11.20	10.94	11.00	11.00	-1.35%	3,630,960
Aug 11, 2025	11.18	11.28	11.06	11.15	11.15	0.45%	2,974,506
Aug 8, 2025	10.84	11.22	10.81	11.10	11.10	2.68%	6,512,366
Aug 7, 2025	10.82	11.05	10.73	10.81	10.81	0.28%	4,092,460
Aug 6, 2025	10.82	10.93	10.73	10.78	10.78	-0.46%	3,494,760
Aug 5, 2025	10.90	10.99	10.77	10.83	10.83	0.93%	4,402,098
Aug 4, 2025	10.30	10.73	10.20	10.73	10.73	4.99%	6,171,620
Aug 1, 2025	10.07	10.36	10.07	10.22	10.22	1.79%	3,318,130
Jul 31, 2025	10.18	10.20	9.99	10.04	10.04	-0.79%	3,010,004
Jul 30, 2025	10.23	10.23	10.07	10.12	10.12	-0.20%	1,778,920
Jul 29, 2025	10.20	10.20	10.03	10.14	10.14	-0.39%	2,655,621
Jul 28, 2025	10.26	10.36	10.10	10.18	10.18	-1.55%	3,570,593
Jul 25, 2025	10.28	10.36	10.18	10.34	10.34	0.58%	2,791,700
Jul 24, 2025	10.12	10.28	10.12	10.28	10.28	1.78%	3,000,140
Jul 23, 2025	10.32	10.33	10.10	10.10	10.10	-2.13%	4,016,880
Jul 22, 2025	10.33	10.40	10.30	10.32	10.32	-0.10%	2,723,245
Jul 21, 2025	10.30	10.41	10.29	10.33	10.33	-0.19%	2,566,920
Jul 18, 2025	10.34	10.40	10.31	10.35	10.35	-0.29%	2,332,045
Jul 17, 2025	10.42	10.45	10.33	10.38	10.38	-0.48%	2,249,140
Jul 16, 2025	10.35	10.45	10.34	10.43	10.43	0.38%	2,461,860
Jul 15, 2025	10.74	10.74	10.27	10.39	10.39	-3.35%	5,937,122
Jul 14, 2025	10.75	10.85	10.72	10.75	10.75	-0.56%	2,458,022
Jul 11, 2025	10.86	10.88	10.71	10.81	10.81	0.28%	2,750,760
Jul 10, 2025	10.50	10.80	10.45	10.78	10.78	2.67%	4,152,000
Jul 9, 2025	10.48	10.64	10.44	10.50	10.50	0.48%	2,129,327
Jul 8, 2025	10.53	10.53	10.36	10.45	10.45	0.48%	1,665,815
Jul 7, 2025	10.40	10.60	10.37	10.40	10.40	0.39%	2,510,340
Jul 4, 2025	10.46	10.50	10.32	10.36	10.36	-0.96%	2,774,840
Jul 3, 2025	10.36	10.46	10.27	10.46	10.46	1.36%	2,760,938
Jul 2, 2025	10.51	10.55	10.22	10.32	10.32	-1.71%	3,782,780
Jul 1, 2025	10.74	10.74	10.48	10.50	10.50	-2.23%	5,264,760
Jun 30, 2025	10.88	11.11	10.72	10.74	10.74	-0.09%	6,339,760