SHE:002271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	13.02	13.06	12.82	12.84	12.84	-1.23%	22,920,313
Oct 23, 2025	12.85	13.02	12.71	13.00	13.00	0.93%	23,319,520
Oct 22, 2025	12.88	13.00	12.82	12.88	12.88	-0.39%	20,145,041
Oct 21, 2025	12.95	13.06	12.84	12.93	12.93	-0.08%	24,166,325
Oct 20, 2025	13.03	13.13	12.82	12.94	12.94	0.15%	22,472,560
Oct 17, 2025	13.19	13.30	12.88	12.92	12.92	-2.49%	33,053,059
Oct 16, 2025	13.44	13.65	13.17	13.25	13.25	-1.85%	44,763,603
Oct 15, 2025	13.05	13.67	13.05	13.50	13.50	3.45%	84,651,407
Oct 14, 2025	12.96	13.13	12.89	13.05	13.05	0.54%	47,551,006
Oct 13, 2025	12.60	13.21	12.55	12.98	12.98	0.93%	57,524,428
Oct 10, 2025	12.37	13.03	12.35	12.86	12.86	3.71%	68,074,069
Oct 9, 2025	12.30	12.50	12.09	12.40	12.40	0.65%	46,542,233
Sep 30, 2025	12.36	12.41	12.22	12.32	12.32	-0.24%	24,096,697
Sep 29, 2025	12.18	12.42	12.05	12.35	12.35	0.98%	30,245,827
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