SHE:002322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	12.83	12.83	12.54	12.65	12.65	-2.92%	13,744,260
Oct 23, 2025	12.83	13.04	12.73	13.03	13.03	1.56%	5,500,500
Oct 22, 2025	12.95	12.95	12.82	12.83	12.83	-0.93%	3,142,400
Oct 21, 2025	12.77	12.97	12.71	12.95	12.95	1.65%	4,439,600
Oct 20, 2025	12.63	12.78	12.60	12.74	12.74	1.76%	3,358,500
Oct 17, 2025	12.87	12.93	12.51	12.52	12.52	-3.17%	5,780,700
Oct 16, 2025	13.05	13.05	12.88	12.93	12.93	-1.00%	4,442,495
Oct 15, 2025	12.71	13.06	12.66	13.06	13.06	2.83%	7,035,746
Oct 14, 2025	12.94	12.98	12.65	12.70	12.70	-1.40%	4,665,400
Oct 13, 2025	12.58	12.91	12.42	12.88	12.88	-0.46%	5,766,942
Oct 10, 2025	12.80	13.00	12.76	12.94	12.94	1.09%	6,832,101
Oct 9, 2025	12.65	12.83	12.61	12.80	12.80	1.51%	3,979,900
Sep 30, 2025	12.50	12.68	12.48	12.61	12.61	0.88%	3,361,550
Sep 29, 2025	12.51	12.56	12.31	12.50	12.50	-0.08%	3,803,170
Sep 26, 2025	12.66	12.71	12.50	12.51	12.51	-1.57%	4,056,111
Sep 25, 2025	12.77	12.86	12.66	12.71	12.71	-0.78%	3,058,900
Sep 24, 2025	12.60	12.83	12.51	12.81	12.81	1.83%	4,344,900
Sep 23, 2025	12.84	12.88	12.33	12.58	12.58	-3.45%	4,389,800
Sep 22, 2025	13.12	13.15	12.93	13.03	12.75	-0.53%	3,415,877
Sep 19, 2025	13.08	13.16	13.03	13.10	12.82	0.23%	3,117,400
Sep 18, 2025	13.30	13.31	12.99	13.07	12.79	-1.88%	6,031,000
Sep 17, 2025	13.26	13.33	13.22	13.32	13.03	0.38%	5,284,501
Sep 16, 2025	13.22	13.29	13.15	13.27	12.98	0.99%	4,080,000
Sep 15, 2025	13.27	13.29	13.11	13.14	12.86	-0.83%	3,798,500
Sep 12, 2025	13.34	13.40	13.24	13.25	12.97	-0.60%	4,060,095
Sep 11, 2025	13.21	13.35	13.07	13.33	13.04	1.06%	4,356,000
Sep 10, 2025	13.25	13.32	13.16	13.19	12.91	-0.38%	3,462,523
Sep 9, 2025	13.49	13.49	13.17	13.24	12.96	-1.56%	3,962,800
Sep 8, 2025	13.26	13.47	13.20	13.45	13.16	1.66%	5,085,900
Sep 5, 2025	13.13	13.23	13.01	13.23	12.95	1.38%	4,407,300
Sep 4, 2025	12.98	13.16	12.94	13.05	12.77	0.69%	5,583,800
Sep 3, 2025	13.22	13.28	12.96	12.96	12.68	-1.82%	4,582,900
Sep 2, 2025	13.33	13.33	13.01	13.20	12.92	-0.90%	7,128,700
Sep 1, 2025	13.52	13.55	13.29	13.32	13.03	-1.04%	5,675,600
Aug 29, 2025	13.33	13.53	13.27	13.46	13.17	0.45%	7,206,200
Aug 28, 2025	13.42	13.59	13.05	13.40	13.11	-0.45%	9,760,500
Aug 27, 2025	13.85	13.92	13.45	13.46	13.17	-2.60%	11,088,506
Aug 26, 2025	13.70	13.84	13.63	13.82	13.52	0.73%	10,380,700
Aug 25, 2025	14.07	14.23	13.60	13.72	13.43	-2.21%	21,601,100
Aug 22, 2025	13.68	14.45	13.49	14.03	13.73	6.45%	28,317,371
Aug 21, 2025	13.09	13.18	13.03	13.18	12.90	0.84%	6,366,711
Aug 20, 2025	12.90	13.07	12.86	13.07	12.79	1.08%	5,399,100
Aug 19, 2025	12.83	12.93	12.77	12.93	12.65	0.78%	4,460,700
Aug 18, 2025	12.71	12.85	12.71	12.83	12.55	1.10%	5,302,189
Aug 15, 2025	12.56	12.73	12.56	12.69	12.42	1.04%	4,594,718
Aug 14, 2025	12.85	12.89	12.55	12.56	12.29	-2.18%	5,583,400
Aug 13, 2025	12.86	12.88	12.79	12.84	12.56	0.16%	3,452,518
Aug 12, 2025	12.80	12.87	12.75	12.82	12.54	-0.08%	3,196,908
Aug 11, 2025	12.78	12.83	12.74	12.83	12.55	0.86%	2,997,300
Aug 8, 2025	12.73	12.76	12.65	12.72	12.45	-0.24%	2,652,487