SHE:002284 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	12.71	13.35	12.68	13.20	13.20	3.94%	26,685,445
Oct 23, 2025	12.67	12.74	12.39	12.70	12.70	-	15,838,586
Oct 22, 2025	12.91	12.94	12.62	12.70	12.70	-2.23%	15,814,635
Oct 21, 2025	12.84	13.06	12.63	12.99	12.99	2.04%	21,672,941
Oct 20, 2025	12.82	13.15	12.63	12.73	12.73	2.25%	23,878,620
Oct 17, 2025	13.42	13.46	12.43	12.45	12.45	-6.11%	30,708,250
Oct 16, 2025	13.58	13.74	13.19	13.26	13.26	0.61%	41,132,110
Oct 15, 2025	12.43	13.21	12.30	13.18	13.18	5.19%	34,701,756
Oct 14, 2025	12.53	13.09	12.37	12.53	12.53	0.56%	24,497,941
Oct 13, 2025	12.12	12.52	12.05	12.46	12.46	-3.41%	23,758,100
Oct 10, 2025	13.21	13.33	12.86	12.90	12.90	-3.30%	21,653,619
Oct 9, 2025	13.01	13.41	12.66	13.34	13.34	2.30%	38,530,496
Sep 30, 2025	13.27	13.29	12.92	13.04	13.04	-2.18%	25,548,885
Sep 29, 2025	13.10	13.41	13.03	13.33	13.33	2.07%	33,485,450
Sep 26, 2025	12.82	13.24	12.75	13.06	13.06	0.93%	26,392,312
Sep 25, 2025	12.97	13.26	12.90	12.94	12.94	-0.54%	23,114,466
Sep 24, 2025	13.03	13.10	12.81	13.01	13.01	-0.31%	24,323,689
Sep 23, 2025	12.63	13.09	12.51	13.05	13.05	2.76%	40,655,396
Sep 22, 2025	12.60	12.95	12.51	12.70	12.70	0.40%	18,130,137
Sep 19, 2025	13.00	13.03	12.58	12.65	12.65	-2.99%	29,996,625
Sep 18, 2025	13.01	13.45	12.81	13.04	13.04	1.16%	49,759,115
Sep 17, 2025	12.69	13.09	12.65	12.89	12.89	1.02%	40,672,860
Sep 16, 2025	12.43	12.98	12.37	12.76	12.76	3.15%	59,421,391
Sep 15, 2025	11.94	13.00	11.94	12.37	12.37	4.65%	57,125,923
Sep 12, 2025	12.03	12.08	11.81	11.82	11.82	-1.83%	13,394,185
Sep 11, 2025	11.92	12.05	11.65	12.04	12.04	0.25%	18,263,274
Sep 10, 2025	12.19	12.34	11.98	12.01	12.01	-1.31%	17,972,060
Sep 9, 2025	12.06	12.23	11.90	12.17	12.17	0.83%	18,698,786
Sep 8, 2025	11.99	12.19	11.85	12.07	12.07	1.60%	16,305,000
Sep 5, 2025	11.56	11.90	11.46	11.88	11.88	3.48%	15,791,119
Sep 4, 2025	11.77	11.85	11.28	11.48	11.48	-2.46%	18,669,288
Sep 3, 2025	11.78	12.17	11.68	11.77	11.77	0.17%	27,577,107
Sep 2, 2025	11.90	11.92	11.48	11.75	11.75	-0.84%	23,288,332
Sep 1, 2025	11.98	12.05	11.76	11.85	11.85	-1.25%	21,005,185
Aug 29, 2025	12.07	12.18	11.80	12.00	12.00	-1.15%	22,756,858
Aug 28, 2025	12.51	12.57	11.71	12.14	12.14	-1.38%	38,535,564
Aug 27, 2025	12.31	12.78	12.24	12.31	12.31	-	34,484,482
Aug 26, 2025	12.15	12.39	12.05	12.31	12.31	1.07%	18,977,369
Aug 25, 2025	12.16	12.31	12.05	12.18	12.18	-0.25%	20,928,527
Aug 22, 2025	12.11	12.25	11.95	12.21	12.21	0.66%	17,207,243
Aug 21, 2025	12.21	12.30	12.03	12.13	12.13	-0.57%	20,105,891
Aug 20, 2025	11.85	12.22	11.72	12.20	12.20	2.95%	25,348,919
Aug 19, 2025	11.69	11.94	11.60	11.85	11.85	1.63%	25,059,975
Aug 18, 2025	11.58	11.78	11.58	11.66	11.66	0.69%	17,248,196
Aug 15, 2025	11.54	11.69	11.50	11.58	11.58	0.35%	16,229,173
Aug 14, 2025	11.88	11.92	11.50	11.54	11.54	-3.03%	18,195,712
Aug 13, 2025	11.49	11.94	11.46	11.90	11.90	3.39%	30,194,539
Aug 12, 2025	11.50	11.53	11.35	11.51	11.51	0.17%	12,032,480
Aug 11, 2025	11.48	11.58	11.46	11.49	11.49	0.09%	12,850,798
Aug 8, 2025	11.50	11.58	11.43	11.48	11.48	-0.17%	11,921,861