SHE:002250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.36	11.23	10.36	11.05	11.05	6.76%	171,904,745
Jul 31, 2025	10.63	10.99	10.31	10.35	10.35	-2.73%	114,419,729
Jul 30, 2025	10.59	11.04	10.48	10.64	10.64	1.53%	182,463,220
Jul 29, 2025	10.31	10.50	10.05	10.48	10.48	0.96%	71,456,037
Jul 28, 2025	10.36	10.50	10.34	10.38	10.38	0.29%	39,739,024
Jul 25, 2025	10.29	10.56	10.26	10.35	10.35	0.49%	65,137,300
Jul 24, 2025	10.15	10.42	10.13	10.30	10.30	2.08%	60,963,900
Jul 23, 2025	10.20	10.28	10.09	10.09	10.09	-1.46%	33,948,721
Jul 22, 2025	10.30	10.33	10.20	10.24	10.24	-1.06%	37,987,000
Jul 21, 2025	10.45	10.47	10.30	10.35	10.35	-0.86%	38,192,440
Jul 18, 2025	10.50	10.56	10.39	10.44	10.44	-0.67%	27,975,400
Jul 17, 2025	10.47	10.67	10.44	10.51	10.51	0.48%	33,102,271
Jul 16, 2025	10.38	10.56	10.36	10.46	10.46	0.77%	32,158,023
Jul 15, 2025	10.46	10.53	10.33	10.38	10.38	-1.98%	38,658,150
Jul 14, 2025	10.64	10.68	10.46	10.59	10.59	-0.56%	41,035,475
Jul 11, 2025	10.59	10.68	10.56	10.65	10.65	0.19%	40,665,800
Jul 10, 2025	10.68	10.73	10.58	10.63	10.63	0.09%	40,532,600
Jul 9, 2025	10.80	10.83	10.60	10.62	10.60	-2.21%	53,129,422
Jul 8, 2025	10.84	10.95	10.75	10.86	10.84	0.18%	54,910,721
Jul 7, 2025	10.84	10.97	10.80	10.84	10.82	0.18%	48,897,070
Jul 4, 2025	10.87	10.94	10.72	10.82	10.80	-1.01%	54,171,631
Jul 3, 2025	10.78	11.00	10.67	10.93	10.91	1.49%	73,384,928
Jul 2, 2025	11.04	11.35	10.77	10.77	10.75	-3.41%	112,222,807
Jul 1, 2025	11.06	11.21	10.92	11.15	11.13	1.36%	128,361,206
Jun 30, 2025	11.05	11.07	10.92	11.00	10.98	-0.45%	74,322,835
Jun 27, 2025	11.41	11.53	10.98	11.05	11.03	-4.91%	121,867,475
Jun 26, 2025	11.81	12.28	11.61	11.62	11.60	-4.28%	141,284,527
Jun 25, 2025	13.26	13.59	12.13	12.14	12.12	-9.94%	199,259,252
Jun 24, 2025	13.28	13.69	12.56	13.48	13.45	4.09%	172,876,717
Jun 23, 2025	12.24	13.40	12.03	12.95	12.93	6.32%	170,258,670
Jun 20, 2025	12.00	12.45	11.50	12.18	12.16	1.16%	127,355,048
Jun 19, 2025	11.68	12.16	11.53	12.04	12.02	1.86%	126,272,508
Jun 18, 2025	13.18	13.46	11.82	11.82	11.80	-9.98%	188,682,570
Jun 17, 2025	13.33	14.25	13.08	13.13	13.11	-4.65%	156,121,174
Jun 16, 2025	13.30	14.35	12.83	13.77	13.74	5.28%	186,574,015
Jun 13, 2025	13.16	13.70	13.01	13.08	13.06	1.63%	179,894,137
Jun 12, 2025	12.65	13.48	12.05	12.87	12.85	-3.38%	216,584,839
Jun 11, 2025	15.20	15.47	13.32	13.32	13.29	-10.00%	220,860,105
Jun 10, 2025	15.40	15.49	14.57	14.80	14.77	5.11%	204,528,922
Jun 9, 2025	13.40	14.08	13.18	14.08	14.05	10.00%	78,468,166
Jun 6, 2025	12.00	13.17	11.77	12.80	12.78	6.93%	219,961,055
Jun 5, 2025	10.91	11.97	10.50	11.97	11.95	10.02%	196,837,231
Jun 4, 2025	10.65	11.13	10.12	10.88	10.86	7.51%	263,855,114
Jun 3, 2025	9.72	10.12	9.66	10.12	10.10	10.00%	119,422,074
May 30, 2025	8.55	9.20	8.41	9.20	9.18	10.05%	203,529,013
May 29, 2025	7.66	8.36	7.56	8.36	8.34	10.00%	151,201,364
May 28, 2025	7.60	7.60	7.32	7.60	7.59	9.99%	138,816,360
May 27, 2025	6.56	7.09	6.43	6.91	6.90	5.50%	55,316,629
May 26, 2025	6.64	6.72	6.51	6.55	6.54	-1.06%	28,578,000
May 23, 2025	6.33	6.78	6.31	6.62	6.61	4.58%	47,871,842