SHE:002265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	30.94	31.36	30.94	31.20	-	-0.41%	7,080,401
Sep 16, 2025	30.80	31.38	30.40	31.33	31.33	1.46%	19,167,818
Sep 15, 2025	31.45	31.64	30.87	30.88	30.88	-1.66%	19,178,536
Sep 12, 2025	30.94	32.18	30.70	31.40	31.40	2.38%	33,141,781
Sep 11, 2025	29.76	30.76	29.52	30.67	30.67	2.99%	23,228,181
Sep 10, 2025	29.39	30.14	29.29	29.78	29.78	1.29%	18,485,251
Sep 9, 2025	30.38	30.42	29.20	29.40	29.40	-2.49%	21,077,995
Sep 8, 2025	30.38	30.80	29.88	30.15	30.15	-0.72%	24,706,642
Sep 5, 2025	29.21	31.97	29.21	30.37	30.37	-4.65%	40,761,408
Sep 4, 2025	33.56	33.79	31.85	31.85	31.85	-10.00%	20,694,616
Sep 3, 2025	39.80	39.84	35.39	35.39	35.39	-9.99%	41,408,873
Sep 2, 2025	38.41	40.99	37.02	39.32	39.32	0.74%	45,333,243
Sep 1, 2025	40.77	40.78	38.31	39.03	39.03	-4.24%	40,673,705
Aug 29, 2025	38.30	41.00	37.81	40.76	40.76	5.05%	67,953,666
Aug 28, 2025	36.35	39.33	35.03	38.80	38.80	5.75%	49,845,940
Aug 27, 2025	37.84	38.00	36.64	36.69	36.69	-3.04%	30,578,615
Aug 26, 2025	39.11	39.14	37.75	37.84	37.84	-3.35%	34,972,148
Aug 25, 2025	38.98	39.77	38.70	39.15	39.15	0.46%	34,529,751
Aug 22, 2025	37.44	39.25	37.29	38.97	38.97	1.72%	35,146,413
Aug 21, 2025	39.12	39.49	38.27	38.31	38.31	-3.31%	32,209,009
Aug 20, 2025	39.40	40.80	39.14	39.62	39.62	0.05%	37,103,173
Aug 19, 2025	40.70	40.70	39.15	39.60	39.60	-3.25%	42,432,451
Aug 18, 2025	39.41	41.50	39.01	40.93	40.93	5.08%	54,955,169
Aug 15, 2025	38.71	39.15	38.00	38.95	38.95	-1.39%	45,940,863
Aug 14, 2025	42.40	43.02	39.49	39.50	39.50	-7.88%	72,767,418
Aug 13, 2025	41.01	43.81	41.01	42.88	42.88	2.61%	69,662,187
Aug 12, 2025	42.92	43.37	41.50	41.79	41.79	-3.40%	58,083,026
Aug 11, 2025	41.64	44.43	41.64	43.26	43.26	2.93%	68,725,375
Aug 8, 2025	41.51	44.28	41.51	42.03	42.03	-1.06%	65,288,068
Aug 7, 2025	44.45	44.79	42.00	42.48	42.48	-5.37%	85,537,066
Aug 6, 2025	42.02	45.65	41.13	44.89	44.89	7.16%	105,438,451
Aug 5, 2025	42.85	44.30	41.40	41.89	41.89	4.00%	117,152,243
Aug 4, 2025	37.27	40.28	37.27	40.28	40.28	9.99%	82,694,331
Aug 1, 2025	38.00	38.25	36.38	36.62	36.62	-6.51%	61,538,342
Jul 31, 2025	36.52	40.04	36.16	39.17	39.17	0.93%	89,088,061
Jul 30, 2025	43.20	44.90	38.79	38.81	38.81	-9.95%	127,581,367
Jul 29, 2025	41.48	43.34	40.00	43.10	43.10	3.86%	87,309,670
Jul 28, 2025	39.78	42.69	39.09	41.50	41.50	6.93%	104,855,803
Jul 25, 2025	37.31	39.70	36.50	38.81	38.81	4.13%	87,073,352
Jul 24, 2025	37.80	39.09	36.74	37.27	37.27	-2.79%	83,514,834
Jul 23, 2025	39.48	41.20	37.88	38.34	38.34	-2.96%	100,894,376
Jul 22, 2025	38.09	40.31	37.09	39.51	39.51	6.84%	125,957,675
Jul 21, 2025	33.67	36.98	33.67	36.98	36.98	9.99%	62,981,678
Jul 18, 2025	33.53	33.62	33.33	33.62	33.62	10.01%	56,974,920
Jul 17, 2025	27.69	30.56	27.62	30.56	30.56	10.01%	80,865,899
Jul 16, 2025	27.71	28.48	27.28	27.78	27.78	-0.93%	35,685,754
Jul 15, 2025	28.11	29.45	27.66	28.04	28.04	-1.79%	42,169,663
Jul 14, 2025	27.22	29.20	27.02	28.55	28.55	4.12%	54,071,504
Jul 11, 2025	26.71	27.64	26.71	27.42	27.42	1.97%	31,315,043
Jul 10, 2025	26.93	27.12	26.51	26.89	26.89	-2.04%	32,313,889