SHE:002379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	16.71	17.40	16.55	17.03	17.03	1.92%	24,563,967
Sep 4, 2025	17.99	17.99	16.46	16.71	16.71	-5.91%	41,784,268
Sep 3, 2025	18.20	18.39	17.50	17.76	17.76	-1.88%	19,391,708
Sep 2, 2025	18.42	18.49	17.73	18.10	18.10	-0.82%	24,156,119
Sep 1, 2025	18.58	18.58	18.00	18.25	18.25	-0.98%	14,348,651
Aug 29, 2025	17.50	18.61	17.15	18.43	18.43	6.04%	29,777,305
Aug 28, 2025	17.28	17.60	16.96	17.38	17.38	1.05%	18,002,594
Aug 27, 2025	17.00	17.87	16.92	17.20	17.20	1.12%	31,391,904
Aug 26, 2025	16.60	17.18	16.40	17.01	17.01	2.35%	19,252,216
Aug 25, 2025	16.88	17.18	16.49	16.62	16.62	-0.54%	24,673,344
Aug 22, 2025	16.50	16.79	16.35	16.71	16.71	1.58%	15,083,944
Aug 21, 2025	16.03	16.80	15.89	16.45	16.45	2.62%	27,089,710
Aug 20, 2025	15.32	16.20	15.02	16.03	16.03	4.63%	25,285,614
Aug 19, 2025	15.20	15.84	15.11	15.32	15.32	0.79%	19,877,308
Aug 18, 2025	15.64	15.74	14.95	15.20	15.20	-2.31%	28,585,422
Aug 15, 2025	15.48	15.76	15.22	15.56	15.56	0.32%	18,142,203
Aug 14, 2025	15.87	15.90	15.48	15.51	15.51	-2.21%	10,862,500
Aug 13, 2025	15.40	16.17	15.40	15.86	15.86	2.85%	21,112,719
Aug 12, 2025	15.51	15.66	15.00	15.42	15.42	-0.52%	15,903,609
Aug 11, 2025	15.87	15.87	15.36	15.50	15.50	-2.21%	23,167,524
Aug 8, 2025	15.60	16.02	15.43	15.85	15.85	1.15%	21,435,321
Aug 7, 2025	15.40	15.77	15.22	15.67	15.67	1.82%	23,909,388
Aug 6, 2025	15.21	15.98	15.08	15.39	15.39	1.79%	37,027,691
Aug 5, 2025	14.92	15.27	14.71	15.12	15.12	1.82%	11,478,700
Aug 4, 2025	14.44	14.95	14.43	14.85	14.85	2.20%	13,573,191
Aug 1, 2025	14.85	14.91	14.41	14.53	14.53	-2.15%	17,165,412
Jul 31, 2025	14.95	15.19	14.82	14.85	14.85	-2.24%	17,218,104
Jul 30, 2025	15.59	15.71	15.12	15.19	15.19	-2.88%	13,706,100
Jul 29, 2025	15.36	15.79	15.11	15.64	15.64	0.64%	19,512,504
Jul 28, 2025	15.63	15.63	15.04	15.54	15.54	-0.58%	24,356,200
Jul 25, 2025	14.91	15.79	14.75	15.63	15.63	4.69%	28,026,907
Jul 24, 2025	14.59	15.09	14.33	14.93	14.93	2.33%	24,044,101
Jul 23, 2025	14.10	14.83	14.00	14.59	14.59	3.11%	26,544,300
Jul 22, 2025	14.45	14.47	13.90	14.15	14.15	-2.14%	30,527,354
Jul 21, 2025	14.50	14.71	14.02	14.46	14.46	0.56%	26,916,604
Jul 18, 2025	13.88	14.40	13.70	14.38	14.38	4.35%	24,896,190
Jul 17, 2025	13.36	13.80	13.34	13.78	13.78	3.14%	18,737,600
Jul 16, 2025	13.26	13.62	13.16	13.36	13.36	0.45%	17,493,100
Jul 15, 2025	13.28	13.38	13.06	13.30	13.30	-	11,761,900
Jul 14, 2025	13.15	13.34	13.06	13.30	13.30	1.22%	11,278,210
Jul 11, 2025	13.10	13.20	13.00	13.14	13.14	0.69%	12,369,781
Jul 10, 2025	12.98	13.12	12.70	13.05	13.05	1.48%	13,531,222
Jul 9, 2025	12.96	13.09	12.71	12.86	12.86	-0.85%	13,418,692
Jul 8, 2025	12.92	13.04	12.75	12.97	12.97	0.46%	18,470,800
Jul 7, 2025	13.22	13.37	12.81	12.91	12.91	-2.93%	23,495,600
Jul 4, 2025	13.28	13.55	13.23	13.30	13.30	0.23%	16,514,000
Jul 3, 2025	13.53	13.59	13.19	13.27	13.27	-1.85%	20,098,188
Jul 2, 2025	13.44	13.78	13.32	13.52	13.52	-	19,258,400
Jul 1, 2025	13.15	13.65	12.96	13.52	13.52	1.81%	24,278,976
Jun 30, 2025	13.46	13.46	12.92	13.28	13.28	-1.56%	28,652,453