SHE:002271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.30	12.43	12.15	12.23	12.23	-1.29%	24,311,458
Sep 25, 2025	12.22	12.44	12.10	12.39	12.39	1.56%	31,738,307
Sep 24, 2025	12.15	12.32	12.02	12.20	12.20	0.91%	26,804,670
Sep 23, 2025	12.39	12.48	11.91	12.09	12.09	-1.95%	42,866,104
Sep 22, 2025	12.57	12.59	12.24	12.33	12.33	-2.61%	34,473,065
Sep 19, 2025	12.55	12.77	12.26	12.66	12.66	0.48%	56,441,354
Sep 18, 2025	12.74	12.82	12.50	12.60	12.60	-1.10%	54,536,085
Sep 17, 2025	12.42	12.87	12.32	12.74	12.74	2.58%	64,084,506
Sep 16, 2025	12.07	12.47	11.97	12.42	12.42	2.64%	60,787,301
Sep 15, 2025	12.05	12.14	11.91	12.10	12.10	0.41%	31,462,860
Sep 12, 2025	11.84	12.36	11.82	12.05	12.05	1.69%	66,422,065
Sep 11, 2025	11.86	11.91	11.77	11.85	11.85	-0.42%	36,721,046
Sep 10, 2025	11.77	11.98	11.65	11.90	11.90	1.02%	39,926,782
Sep 9, 2025	11.52	11.85	11.46	11.78	11.78	1.73%	41,503,217
Sep 8, 2025	11.51	11.67	11.43	11.58	11.58	0.96%	32,827,397
Sep 5, 2025	11.33	11.50	11.24	11.47	11.47	1.87%	29,254,383
Sep 4, 2025	11.23	11.37	11.13	11.26	11.26	0.36%	27,255,874
Sep 3, 2025	11.54	11.57	11.19	11.22	11.22	-2.86%	27,143,689
Sep 2, 2025	11.71	11.72	11.41	11.55	11.55	-1.28%	32,731,177
Sep 1, 2025	11.77	11.88	11.62	11.70	11.70	-0.51%	35,744,040
Aug 29, 2025	11.66	11.97	11.65	11.76	11.76	1.38%	50,982,256
Aug 28, 2025	11.67	11.74	11.27	11.60	11.60	-0.51%	59,563,623
Aug 27, 2025	11.85	11.93	11.66	11.66	11.66	-8.91%	71,979,408
Aug 26, 2025	13.10	13.15	12.80	12.80	11.87	-2.29%	87,504,341
Aug 25, 2025	12.79	13.19	12.76	13.10	12.15	2.83%	77,080,652
Aug 22, 2025	12.54	12.74	12.44	12.74	11.82	1.84%	51,183,652
Aug 21, 2025	12.50	12.70	12.47	12.51	11.61	0.81%	54,627,311
Aug 20, 2025	12.41	12.45	12.23	12.41	11.51	-0.40%	29,027,417
Aug 19, 2025	12.12	12.50	12.11	12.46	11.56	2.89%	57,998,682
Aug 18, 2025	12.20	12.23	12.08	12.11	11.23	-0.25%	47,332,289
Aug 15, 2025	12.02	12.24	12.02	12.14	11.26	0.91%	28,863,561
Aug 14, 2025	12.35	12.44	12.03	12.03	11.16	-2.35%	40,420,647
Aug 13, 2025	12.49	12.50	12.25	12.32	11.43	-1.44%	38,976,569
Aug 12, 2025	12.25	12.57	12.25	12.50	11.60	-1.11%	40,273,236
Aug 11, 2025	12.50	12.74	12.49	12.64	11.73	1.94%	39,592,509
Aug 8, 2025	12.49	12.54	12.35	12.40	11.50	-0.72%	21,237,303
Aug 7, 2025	12.58	12.65	12.30	12.49	11.59	-0.48%	32,478,691
Aug 6, 2025	12.50	12.60	12.42	12.55	11.64	0.56%	40,666,746
Aug 5, 2025	11.93	12.50	11.93	12.48	11.58	4.61%	66,978,764
Aug 4, 2025	11.99	12.01	11.80	11.93	11.07	0.08%	27,735,809
Aug 1, 2025	12.14	12.24	11.88	11.92	11.06	-0.91%	42,166,444
Jul 31, 2025	12.45	12.45	11.98	12.03	11.16	-3.84%	59,845,386
Jul 30, 2025	12.40	12.78	12.33	12.51	11.61	0.64%	48,608,148
Jul 29, 2025	12.43	12.64	12.28	12.43	11.53	0.89%	35,979,263
Jul 28, 2025	12.30	12.41	12.19	12.32	11.43	-0.73%	34,919,837
Jul 25, 2025	12.48	12.60	12.30	12.41	11.51	0.08%	45,638,540
Jul 24, 2025	12.29	12.50	12.05	12.40	11.50	0.40%	51,560,431
Jul 23, 2025	12.72	12.80	12.32	12.35	11.46	-2.29%	86,186,707
Jul 22, 2025	11.99	12.71	11.83	12.64	11.73	6.49%	143,538,592
Jul 21, 2025	11.66	11.89	11.47	11.87	11.01	5.98%	93,101,759