SHE:002378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	12.22	14.11	12.22	14.11	14.11	5.85%	107,116,875
Oct 28, 2025	13.00	13.58	12.81	13.33	13.33	1.76%	95,102,835
Oct 27, 2025	12.60	13.30	12.54	13.10	13.10	5.31%	80,563,440
Oct 24, 2025	12.22	12.47	12.19	12.44	12.44	1.97%	30,125,163
Oct 23, 2025	12.03	12.21	11.78	12.20	12.20	0.83%	24,831,833
Oct 22, 2025	11.81	12.35	11.70	12.10	12.10	0.41%	31,355,486
Oct 21, 2025	11.86	12.13	11.75	12.05	12.05	1.69%	25,091,388
Oct 20, 2025	11.70	11.96	11.62	11.85	11.85	2.69%	31,802,432
Oct 17, 2025	12.08	12.23	11.50	11.54	11.54	-4.07%	36,663,659
Oct 16, 2025	12.30	12.36	11.97	12.03	12.03	-3.06%	32,627,973
Oct 15, 2025	12.62	12.66	12.15	12.41	12.41	-1.12%	38,739,272
Oct 14, 2025	13.14	13.39	12.47	12.55	12.55	-2.94%	64,772,266
Oct 13, 2025	11.98	13.01	11.89	12.93	12.93	3.69%	60,657,569
Oct 10, 2025	13.17	13.17	12.41	12.47	12.47	-5.74%	69,763,065
Oct 9, 2025	12.75	13.23	12.50	13.23	13.23	6.69%	81,948,299
Sep 30, 2025	12.27	12.66	12.21	12.40	12.40	1.22%	55,301,479
Sep 29, 2025	12.26	12.36	12.00	12.25	12.25	2.00%	39,932,026
Sep 26, 2025	12.28	12.48	12.01	12.01	12.01	-1.15%	62,127,408
Sep 25, 2025	12.12	12.34	11.95	12.15	12.15	1.08%	47,696,149
Sep 24, 2025	11.80	12.04	11.73	12.02	12.02	1.01%	28,262,057
Sep 23, 2025	12.30	12.38	11.59	11.90	11.90	-3.33%	39,742,993
Sep 22, 2025	12.43	12.52	12.13	12.31	12.31	-1.05%	30,000,693
Sep 19, 2025	12.37	12.60	12.30	12.44	12.44	0.16%	30,779,965
Sep 18, 2025	12.79	12.90	12.28	12.42	12.42	-4.31%	48,174,920
Sep 17, 2025	12.78	13.00	12.67	12.98	12.98	0.70%	35,864,900
Sep 16, 2025	13.11	13.19	12.55	12.89	12.89	-1.68%	61,779,619
Sep 15, 2025	13.50	13.50	13.07	13.11	13.11	-5.89%	87,075,900
Sep 12, 2025	13.76	14.07	13.60	13.93	13.93	1.38%	73,700,924
Sep 11, 2025	13.38	13.81	13.27	13.74	13.74	1.70%	66,618,936
Sep 10, 2025	13.25	13.70	13.25	13.51	13.51	0.15%	58,178,557
Sep 9, 2025	14.04	14.20	13.38	13.49	13.49	-3.85%	92,456,253
Sep 8, 2025	14.68	15.00	14.00	14.03	14.03	1.67%	123,486,861
Sep 5, 2025	13.29	13.90	13.29	13.80	13.80	3.68%	108,227,185
Sep 4, 2025	14.16	14.88	13.06	13.31	13.31	-8.14%	143,197,404
Sep 3, 2025	16.25	16.31	14.30	14.49	14.49	-8.81%	150,925,148
Sep 2, 2025	15.86	16.30	14.80	15.89	15.89	2.45%	153,097,579
Sep 1, 2025	15.00	15.80	14.55	15.51	15.51	4.44%	145,147,350
Aug 29, 2025	15.11	15.65	14.38	14.85	14.85	-0.67%	173,058,777
Aug 28, 2025	15.87	16.16	14.30	14.95	14.95	-2.92%	218,906,915
Aug 27, 2025	14.00	16.09	14.00	15.40	15.40	5.26%	267,708,903
Aug 26, 2025	13.53	14.72	12.24	14.63	14.63	9.34%	254,554,577
Aug 25, 2025	13.00	13.38	12.81	13.38	13.38	10.03%	51,744,810
Aug 22, 2025	10.73	12.16	10.66	12.16	12.16	10.05%	135,979,309
Aug 21, 2025	10.70	11.55	10.60	11.05	11.05	5.24%	138,545,167
Aug 20, 2025	9.94	11.15	9.94	10.50	10.50	3.55%	99,925,128
Aug 19, 2025	9.88	10.46	9.76	10.14	10.14	2.53%	69,598,481
Aug 18, 2025	9.75	9.99	9.60	9.89	9.89	1.85%	45,410,972
Aug 15, 2025	9.41	9.79	9.41	9.71	9.71	2.43%	33,853,746
Aug 14, 2025	9.64	9.73	9.46	9.48	9.48	-1.76%	32,655,708
Aug 13, 2025	9.26	9.78	9.23	9.65	9.65	4.10%	47,479,516