SHE:002284 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	12.03	13.03	12.03	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
Aug 7, 2025	11.62	11.69	11.46	11.50	11.50	-1.03%	17,232,600
Aug 6, 2025	11.33	11.67	11.27	11.62	11.62	2.20%	28,393,094
Aug 5, 2025	11.09	11.38	11.05	11.37	11.37	2.52%	22,293,242
Aug 4, 2025	10.87	11.10	10.85	11.09	11.09	1.74%	12,015,025
Aug 1, 2025	10.95	11.04	10.85	10.90	10.90	-0.27%	10,275,500
Jul 31, 2025	11.02	11.17	10.91	10.93	10.93	-1.35%	12,556,200
Jul 30, 2025	11.22	11.25	11.00	11.08	11.08	-1.25%	13,531,200
Jul 29, 2025	11.41	11.41	11.15	11.22	11.22	-1.67%	16,355,920
Jul 28, 2025	11.18	11.45	11.18	11.41	11.41	2.06%	23,470,510
Jul 25, 2025	11.27	11.30	11.18	11.18	11.18	-1.06%	12,996,569
Jul 24, 2025	11.30	11.41	11.25	11.30	11.30	0.18%	14,851,868
Jul 23, 2025	11.30	11.39	11.24	11.28	11.28	-0.53%	13,724,971
Jul 22, 2025	11.39	11.45	11.28	11.34	11.34	-0.61%	16,919,577
Jul 21, 2025	11.40	11.46	11.34	11.41	11.41	0.18%	16,053,501
Jul 18, 2025	11.41	11.46	11.31	11.39	11.39	-0.61%	15,076,476
Jul 17, 2025	11.24	11.47	11.21	11.46	11.46	1.78%	24,572,501
Jul 16, 2025	11.15	11.30	11.11	11.26	11.26	1.08%	19,195,971
Jul 15, 2025	11.23	11.34	11.11	11.14	11.14	-1.15%	15,594,641
Jul 14, 2025	11.11	11.28	11.05	11.27	11.27	1.53%	24,073,296