SHE:002291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	6.56	6.57	6.40	6.41	6.41	-1.84%	34,978,900
Aug 28, 2025	6.65	6.73	6.29	6.53	6.53	-1.21%	59,576,500
Aug 27, 2025	6.91	6.96	6.60	6.61	6.61	-4.06%	46,204,800
Aug 26, 2025	6.78	6.94	6.73	6.89	6.89	1.03%	46,251,861
Aug 25, 2025	6.85	6.91	6.78	6.82	6.82	-	44,443,500
Aug 22, 2025	6.81	6.84	6.76	6.82	6.82	-	33,006,759
Aug 21, 2025	6.86	6.92	6.76	6.82	6.82	-0.58%	37,318,467
Aug 20, 2025	6.79	6.89	6.75	6.86	6.86	-0.15%	45,019,712
Aug 19, 2025	6.70	6.92	6.63	6.87	6.87	2.54%	66,948,121
Aug 18, 2025	6.47	6.74	6.47	6.70	6.70	3.40%	59,767,630
Aug 15, 2025	6.44	6.48	6.40	6.48	6.48	0.47%	28,631,900
Aug 14, 2025	6.62	6.63	6.40	6.45	6.45	-2.42%	43,111,900
Aug 13, 2025	6.64	6.73	6.60	6.61	6.61	-0.30%	38,868,097
Aug 12, 2025	6.67	6.68	6.60	6.63	6.63	-0.75%	23,385,645
Aug 11, 2025	6.53	6.68	6.52	6.68	6.68	2.30%	38,231,101
Aug 8, 2025	6.62	6.66	6.50	6.53	6.53	-1.80%	39,751,022
Aug 7, 2025	6.69	6.78	6.64	6.65	6.65	-0.89%	46,766,893
Aug 6, 2025	6.68	6.73	6.64	6.71	6.71	-	33,990,500
Aug 5, 2025	6.70	6.73	6.62	6.71	6.71	0.15%	41,224,447
Aug 4, 2025	6.65	6.72	6.59	6.70	6.70	-0.89%	44,576,715
Aug 1, 2025	6.74	6.79	6.58	6.76	6.76	-1.02%	88,678,060
Jul 31, 2025	6.63	7.10	6.60	6.83	6.83	2.25%	134,342,973
Jul 30, 2025	6.50	6.73	6.49	6.68	6.68	2.45%	75,863,103
Jul 29, 2025	6.56	6.57	6.43	6.52	6.52	-0.91%	29,274,648
Jul 28, 2025	6.50	6.61	6.45	6.58	6.58	0.92%	43,659,264
Jul 25, 2025	6.50	6.52	6.40	6.52	6.52	1.56%	52,941,829
Jul 24, 2025	6.26	6.55	6.26	6.42	6.42	2.56%	54,731,828
Jul 23, 2025	6.33	6.35	6.26	6.26	6.26	-1.42%	30,000,700
Jul 22, 2025	6.41	6.41	6.32	6.35	6.35	-1.09%	26,812,900
Jul 21, 2025	6.41	6.46	6.37	6.42	6.42	0.16%	23,019,400
Jul 18, 2025	6.46	6.51	6.39	6.41	6.41	-0.62%	27,314,400
Jul 17, 2025	6.33	6.46	6.32	6.45	6.45	0.94%	33,458,912
Jul 16, 2025	6.30	6.69	6.29	6.39	6.39	1.59%	44,717,200
Jul 15, 2025	6.37	6.38	6.18	6.29	6.29	-1.72%	37,857,952
Jul 14, 2025	6.50	6.51	6.36	6.40	6.40	-1.84%	36,469,300
Jul 11, 2025	6.47	6.53	6.40	6.52	6.52	0.77%	42,463,315
Jul 10, 2025	6.48	6.54	6.44	6.47	6.47	-0.15%	34,928,300
Jul 9, 2025	6.42	6.55	6.37	6.48	6.48	0.93%	44,515,567
Jul 8, 2025	6.34	6.47	6.31	6.42	6.42	0.94%	23,820,900
Jul 7, 2025	6.23	6.38	6.21	6.36	6.36	1.27%	22,488,410
Jul 4, 2025	6.39	6.39	6.25	6.28	6.28	-1.88%	31,078,800
Jul 3, 2025	6.36	6.42	6.31	6.40	6.40	0.79%	26,024,144
Jul 2, 2025	6.40	6.42	6.31	6.35	6.35	-1.40%	29,164,300
Jul 1, 2025	6.55	6.57	6.36	6.44	6.44	-1.38%	33,605,032
Jun 30, 2025	6.46	6.55	6.45	6.53	6.53	1.40%	31,873,743
Jun 27, 2025	6.44	6.50	6.40	6.44	6.44	-	29,511,443
Jun 26, 2025	6.49	6.55	6.38	6.44	6.44	-1.08%	44,311,500
Jun 25, 2025	6.40	6.54	6.31	6.51	6.51	1.88%	56,008,147
Jun 24, 2025	6.27	6.42	6.27	6.39	6.39	1.91%	43,095,927
Jun 23, 2025	6.08	6.29	6.08	6.27	6.27	0.48%	46,686,000