SHE:002271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	11.66	11.66	11.49	11.49	-	-0.52%	2,191,000
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
Jul 18, 2025	11.36	11.38	11.18	11.20	10.39	-0.62%	19,522,080
Jul 17, 2025	11.27	11.38	11.21	11.27	10.46	-0.18%	16,695,910
Jul 16, 2025	11.25	11.37	11.18	11.29	10.47	0.44%	22,253,532
Jul 15, 2025	11.32	11.39	11.07	11.24	10.43	-0.88%	33,624,369
Jul 14, 2025	11.52	11.52	11.29	11.34	10.52	-1.56%	30,079,950
Jul 11, 2025	11.68	11.69	11.50	11.52	10.69	-1.37%	30,668,015
Jul 10, 2025	11.37	11.72	11.33	11.68	10.84	2.73%	48,432,589
Jul 9, 2025	11.47	11.47	11.33	11.37	10.55	-0.96%	30,072,206
Jul 8, 2025	11.20	11.54	11.13	11.48	10.65	2.41%	55,217,969
Jul 7, 2025	11.00	11.38	11.00	11.21	10.40	2.84%	59,308,699
Jul 4, 2025	11.02	11.12	10.90	10.90	10.11	-1.54%	33,197,840
Jul 3, 2025	10.73	11.13	10.73	11.07	10.27	2.69%	71,143,992
Jul 2, 2025	10.68	10.80	10.63	10.78	10.00	1.03%	21,807,505
Jul 1, 2025	10.73	10.75	10.64	10.67	9.90	-0.56%	12,623,956
Jun 30, 2025	10.65	10.78	10.65	10.73	9.95	0.75%	16,026,994
Jun 27, 2025	10.61	10.70	10.61	10.65	9.88	0.47%	13,638,922
Jun 26, 2025	10.70	10.70	10.59	10.60	9.83	-0.93%	13,770,130