SHE:002436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	17.28	17.70	17.13	17.36	17.36	2.48%	205,176,728
Aug 21, 2025	16.36	17.80	16.11	16.94	16.94	3.29%	215,014,801
Aug 20, 2025	16.45	16.45	15.80	16.40	16.40	-0.73%	115,499,531
Aug 19, 2025	16.60	16.82	16.33	16.52	16.52	-0.30%	143,045,474
Aug 18, 2025	16.43	16.66	16.02	16.57	16.57	1.41%	140,626,104
Aug 15, 2025	16.05	16.60	16.01	16.34	16.34	1.74%	100,036,371
Aug 14, 2025	16.72	16.79	16.00	16.06	16.06	-4.46%	118,648,687
Aug 13, 2025	16.10	16.90	16.04	16.81	16.81	4.87%	169,218,919
Aug 12, 2025	16.62	16.64	15.83	16.03	16.03	-3.49%	136,068,862
Aug 11, 2025	16.63	16.86	16.47	16.61	16.61	0.48%	114,574,559
Aug 8, 2025	16.49	16.70	16.29	16.53	16.53	0.06%	102,450,018
Aug 7, 2025	16.89	17.07	16.20	16.52	16.52	-2.19%	100,297,029
Aug 6, 2025	17.12	17.29	16.70	16.89	16.89	-0.59%	112,933,476
Aug 5, 2025	17.83	17.97	16.92	16.99	16.99	-4.01%	143,797,919
Aug 4, 2025	17.68	17.99	17.30	17.70	17.70	-2.96%	140,397,609
Aug 1, 2025	18.55	18.93	18.08	18.24	18.24	-3.80%	170,182,431
Jul 31, 2025	19.27	20.00	18.70	18.96	18.96	1.99%	262,159,069
Jul 30, 2025	18.28	19.30	17.95	18.59	18.59	1.75%	218,476,541
Jul 29, 2025	18.40	19.14	17.96	18.27	18.27	2.12%	267,176,080
Jul 28, 2025	16.77	17.89	16.48	17.89	17.89	10.02%	170,323,364
Jul 25, 2025	15.61	16.35	15.55	16.26	16.26	3.57%	140,663,964
Jul 24, 2025	15.57	15.85	15.48	15.70	15.70	-0.13%	129,472,396
Jul 23, 2025	14.49	16.12	14.37	15.72	15.72	7.30%	237,762,435
Jul 22, 2025	14.74	15.04	14.56	14.65	14.65	-1.88%	89,604,137
Jul 21, 2025	14.30	15.10	14.17	14.93	14.93	3.75%	127,750,191
Jul 18, 2025	14.71	14.88	14.30	14.39	14.39	-2.18%	94,246,342
Jul 17, 2025	14.12	14.90	14.12	14.71	14.71	3.81%	149,320,997
Jul 16, 2025	13.91	14.56	13.90	14.17	14.17	1.87%	129,838,425
Jul 15, 2025	14.00	14.20	13.71	13.91	13.91	-	115,539,984
Jul 14, 2025	13.52	13.98	13.30	13.91	13.91	5.06%	138,927,709
Jul 11, 2025	12.39	13.42	12.31	13.24	13.24	3.52%	139,921,624
Jul 10, 2025	13.32	13.33	12.69	12.79	12.79	-3.47%	106,651,551
Jul 9, 2025	13.61	13.70	13.20	13.25	13.25	-4.26%	106,496,211
Jul 8, 2025	13.10	14.09	13.00	13.84	13.84	6.22%	160,019,906
Jul 7, 2025	13.10	13.32	12.95	13.03	13.03	-0.84%	49,565,240
Jul 4, 2025	13.10	13.39	12.93	13.14	13.14	-0.53%	86,325,100
Jul 3, 2025	12.80	13.40	12.79	13.21	13.21	2.80%	92,553,427
Jul 2, 2025	13.21	13.26	12.77	12.85	12.85	-3.38%	76,183,777
Jul 1, 2025	13.21	13.54	12.98	13.30	13.30	0.45%	108,204,896
Jun 30, 2025	13.51	13.70	13.05	13.24	13.24	2.32%	150,720,276
Jun 27, 2025	12.70	13.32	12.46	12.94	12.94	2.05%	140,747,840
Jun 26, 2025	12.68	13.10	12.63	12.68	12.68	-0.94%	103,150,972
Jun 25, 2025	12.39	13.02	12.31	12.80	12.80	4.15%	134,401,143
Jun 24, 2025	12.20	12.44	12.14	12.29	12.29	0.74%	73,232,020
Jun 23, 2025	11.78	12.43	11.78	12.20	12.20	2.18%	81,826,700
Jun 20, 2025	11.98	12.60	11.91	11.94	11.94	0.25%	74,605,014
Jun 19, 2025	11.87	12.22	11.80	11.91	11.91	0.34%	67,671,542
Jun 18, 2025	11.52	11.95	11.50	11.87	11.87	2.59%	57,701,505
Jun 17, 2025	11.72	11.74	11.50	11.57	11.57	-0.86%	28,366,133
Jun 16, 2025	11.45	11.90	11.39	11.67	11.67	3.64%	55,767,985