SHE:002215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	12.25	13.58	12.25	13.34	13.34	0.08%	29,866,380
Sep 18, 2025	12.70	13.72	12.68	13.33	13.33	4.96%	65,078,296
Sep 17, 2025	12.73	12.83	12.58	12.70	12.70	-0.39%	21,663,952
Sep 16, 2025	12.26	12.78	12.24	12.75	12.75	4.17%	35,189,474
Sep 15, 2025	12.07	12.47	12.07	12.24	12.24	0.82%	22,377,437
Sep 12, 2025	12.25	12.29	12.05	12.14	12.14	-0.82%	16,771,600
Sep 11, 2025	12.21	12.31	11.97	12.24	12.24	0.25%	23,058,125
Sep 10, 2025	11.93	12.53	11.90	12.21	12.21	3.04%	46,306,062
Sep 9, 2025	11.62	12.00	11.48	11.85	11.85	-2.07%	43,453,539
Sep 8, 2025	12.13	12.23	11.91	12.10	12.10	-	30,378,276
Sep 5, 2025	12.17	12.19	11.82	12.10	12.10	-0.58%	26,722,244
Sep 4, 2025	11.70	12.37	11.69	12.17	12.17	4.11%	41,618,860
Sep 3, 2025	11.94	12.02	11.64	11.69	11.69	-2.01%	18,285,647
Sep 2, 2025	12.28	12.30	11.69	11.93	11.93	-2.93%	39,607,772
Sep 1, 2025	12.48	12.53	12.24	12.29	12.29	-1.13%	30,196,885
Aug 29, 2025	12.27	12.73	12.21	12.43	12.43	1.06%	34,811,991
Aug 28, 2025	12.36	12.54	11.90	12.30	12.30	-0.97%	43,886,249
Aug 27, 2025	12.73	12.91	12.39	12.42	12.42	-2.36%	35,247,729
Aug 26, 2025	12.85	13.14	12.65	12.72	12.72	-0.93%	36,046,592
Aug 25, 2025	13.24	13.27	12.80	12.84	12.84	-3.24%	53,163,772
Aug 22, 2025	13.37	13.60	13.13	13.27	13.27	-0.90%	36,230,042
Aug 21, 2025	13.21	13.75	13.13	13.39	13.39	2.61%	52,598,809
Aug 20, 2025	12.50	13.13	11.96	13.05	13.05	0.38%	100,766,182
Aug 19, 2025	13.12	13.14	12.87	13.00	13.00	-1.37%	38,605,419
Aug 18, 2025	13.21	13.46	13.00	13.18	13.18	0.23%	47,343,160
Aug 15, 2025	12.35	13.28	12.32	13.15	13.15	6.13%	55,087,199
Aug 14, 2025	12.81	12.92	12.35	12.39	12.39	-3.80%	44,863,278
Aug 13, 2025	12.34	13.05	12.32	12.88	12.88	4.46%	57,741,751
Aug 12, 2025	12.45	12.64	12.31	12.33	12.33	-0.96%	38,175,094
Aug 11, 2025	12.45	12.72	12.20	12.45	12.45	-1.66%	65,072,819
Aug 8, 2025	11.56	12.68	11.54	12.66	12.66	9.04%	70,904,007
Aug 7, 2025	11.80	11.85	11.59	11.61	11.61	-2.27%	31,855,240
Aug 6, 2025	11.85	11.96	11.73	11.88	11.88	-0.25%	25,785,535
Aug 5, 2025	11.81	11.99	11.62	11.91	11.91	0.76%	32,768,875
Aug 4, 2025	11.52	11.93	11.40	11.82	11.82	2.52%	42,822,930
Aug 1, 2025	11.32	11.80	11.32	11.53	11.53	1.77%	32,085,612
Jul 31, 2025	11.45	11.57	11.26	11.33	11.33	-1.65%	31,739,506
Jul 30, 2025	11.32	11.66	11.28	11.52	11.52	1.59%	40,380,654
Jul 29, 2025	11.67	11.72	11.11	11.34	11.34	-3.24%	64,308,520
Jul 28, 2025	12.16	12.18	11.64	11.72	11.72	-1.10%	67,149,744
Jul 25, 2025	11.39	11.92	11.38	11.85	11.85	4.96%	76,193,494
Jul 24, 2025	11.43	11.47	11.18	11.29	11.29	0.98%	71,084,576
Jul 23, 2025	10.88	11.23	10.84	11.18	11.18	3.14%	67,737,929
Jul 22, 2025	10.57	10.86	10.46	10.84	10.84	2.65%	49,793,157
Jul 21, 2025	10.34	10.59	10.32	10.56	10.56	2.13%	31,922,552
Jul 18, 2025	10.32	10.44	10.28	10.34	10.34	0.10%	17,294,900
Jul 17, 2025	10.32	10.41	10.25	10.33	10.33	-0.29%	20,557,655
Jul 16, 2025	10.29	10.41	10.29	10.36	10.36	0.19%	16,700,655
Jul 15, 2025	10.61	10.62	10.27	10.34	10.34	-3.09%	36,087,810
Jul 14, 2025	10.50	10.80	10.44	10.67	10.67	1.62%	29,421,341