SHE:002399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	12.83	13.01	12.52	12.88	12.88	0.16%	7,225,038
Aug 27, 2025	13.35	13.46	12.84	12.86	12.86	-3.89%	7,937,780
Aug 26, 2025	13.48	13.51	13.32	13.38	13.38	-0.67%	5,386,546
Aug 25, 2025	13.19	13.54	13.19	13.47	13.47	1.97%	8,677,040
Aug 22, 2025	13.27	13.32	13.11	13.21	13.21	-0.68%	5,136,325
Aug 21, 2025	13.32	13.47	13.22	13.30	13.30	-0.23%	6,314,278
Aug 20, 2025	13.21	13.33	13.08	13.33	13.33	0.53%	7,633,582
Aug 19, 2025	13.27	13.61	13.25	13.26	13.26	-0.15%	8,345,760
Aug 18, 2025	13.27	13.48	13.18	13.28	13.28	0.30%	8,256,260
Aug 15, 2025	13.20	13.30	13.06	13.24	13.24	0.23%	6,665,526
Aug 14, 2025	13.43	13.49	13.19	13.21	13.21	-1.42%	6,973,360
Aug 13, 2025	13.01	13.45	13.00	13.40	13.40	2.52%	8,902,188
Aug 12, 2025	13.14	13.26	12.96	13.07	13.07	-0.53%	4,368,624
Aug 11, 2025	13.05	13.18	12.94	13.14	13.14	0.84%	6,361,600
Aug 8, 2025	12.93	13.03	12.80	13.03	13.03	0.93%	4,337,167
Aug 7, 2025	13.14	13.22	12.83	12.91	12.91	-1.75%	6,313,873
Aug 6, 2025	13.29	13.40	13.09	13.14	13.14	-0.90%	6,913,202
Aug 5, 2025	13.17	13.37	13.07	13.26	13.26	0.68%	6,460,120
Aug 4, 2025	13.20	13.32	12.96	13.17	13.17	-0.60%	8,757,701
Aug 1, 2025	13.35	13.59	13.24	13.25	13.25	-1.05%	8,390,574
Jul 31, 2025	13.55	13.74	13.28	13.39	13.39	-1.40%	11,335,526
Jul 30, 2025	13.61	13.83	13.40	13.58	13.58	-0.15%	13,426,500
Jul 29, 2025	13.42	13.75	13.28	13.60	13.60	1.57%	13,672,449
Jul 28, 2025	13.40	13.50	13.30	13.39	13.39	-0.52%	8,930,287
Jul 25, 2025	13.95	13.95	13.41	13.46	13.46	-2.53%	16,855,502
Jul 24, 2025	14.01	14.18	13.66	13.81	13.81	-0.50%	16,562,002
Jul 23, 2025	13.73	14.34	13.46	13.88	13.88	1.09%	24,662,589
Jul 22, 2025	13.82	14.34	13.62	13.73	13.73	-0.65%	35,090,256
Jul 21, 2025	13.10	13.82	12.73	13.82	13.82	10.03%	21,239,601
Jul 18, 2025	12.52	12.57	12.30	12.56	12.56	0.16%	4,652,884
Jul 17, 2025	12.34	12.54	12.31	12.54	12.54	1.54%	5,031,384
Jul 16, 2025	12.08	12.37	12.05	12.35	12.35	1.98%	4,978,741
Jul 15, 2025	12.12	12.22	11.93	12.11	12.11	-0.66%	5,108,107
Jul 14, 2025	12.20	12.25	12.09	12.19	12.19	-0.08%	4,121,780
Jul 11, 2025	12.03	12.24	11.98	12.20	12.20	1.84%	6,219,660
Jul 10, 2025	11.82	12.06	11.77	11.98	11.98	1.44%	4,737,720
Jul 9, 2025	11.84	11.90	11.69	11.81	11.81	-0.42%	4,132,406
Jul 8, 2025	11.81	12.08	11.78	11.86	11.86	0.42%	4,543,500
Jul 7, 2025	11.81	11.99	11.75	11.81	11.81	-1.99%	4,786,500
Jul 4, 2025	11.96	12.09	11.91	12.05	11.80	0.75%	4,395,755
Jul 3, 2025	11.93	12.09	11.88	11.96	11.71	0.42%	3,954,470
Jul 2, 2025	12.05	12.12	11.86	11.91	11.66	-1.24%	4,305,300
Jul 1, 2025	11.91	12.07	11.89	12.06	11.81	1.26%	4,309,060
Jun 30, 2025	11.70	11.99	11.56	11.91	11.66	2.50%	6,172,362
Jun 27, 2025	11.58	11.75	11.54	11.62	11.38	0.69%	3,832,780
Jun 26, 2025	11.68	11.69	11.47	11.54	11.30	-1.11%	4,302,860
Jun 25, 2025	11.72	11.76	11.55	11.67	11.43	-0.43%	4,808,335
Jun 24, 2025	11.60	11.73	11.57	11.72	11.48	1.56%	5,379,957
Jun 23, 2025	11.66	11.66	11.41	11.54	11.30	-1.03%	5,400,060
Jun 20, 2025	11.77	11.81	11.60	11.66	11.42	-1.10%	4,767,900