SHE:002457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.32	12.38	12.10	12.15	12.15	-1.78%	19,022,810
Jul 31, 2025	12.70	12.70	12.32	12.37	12.37	-4.33%	37,616,922
Jul 30, 2025	12.52	13.18	12.36	12.93	12.93	2.70%	55,910,620
Jul 29, 2025	12.96	13.11	12.37	12.59	12.59	0.08%	42,943,700
Jul 28, 2025	12.44	12.87	12.30	12.58	12.58	3.03%	37,827,601
Jul 25, 2025	12.65	12.69	12.20	12.21	12.21	-3.25%	32,601,537
Jul 24, 2025	12.54	12.84	12.41	12.62	12.62	-0.79%	46,353,303
Jul 23, 2025	13.26	13.60	12.71	12.72	12.72	-3.85%	70,348,051
Jul 22, 2025	13.24	13.86	12.70	13.23	13.23	3.68%	100,804,399
Jul 21, 2025	12.10	12.76	12.10	12.76	12.76	10.00%	74,418,403
Jul 18, 2025	11.62	11.64	11.53	11.60	11.60	0.43%	8,566,600
Jul 17, 2025	11.61	11.64	11.51	11.55	11.55	-0.52%	11,703,500
Jul 16, 2025	11.60	11.74	11.57	11.61	11.61	-0.60%	12,167,400
Jul 15, 2025	11.91	11.92	11.53	11.68	11.68	-3.79%	30,719,100
Jul 14, 2025	12.23	12.25	12.05	12.14	12.14	-0.65%	12,378,700
Jul 11, 2025	12.43	12.48	12.11	12.22	12.22	-1.53%	18,594,300
Jul 10, 2025	12.12	12.48	12.04	12.41	12.41	2.31%	24,347,998
Jul 9, 2025	12.24	12.48	12.10	12.13	12.13	-0.90%	18,053,602
Jul 8, 2025	12.04	12.53	12.04	12.24	12.24	1.49%	19,948,600
Jul 7, 2025	11.94	12.19	11.83	12.06	12.06	0.50%	13,999,140
Jul 4, 2025	12.42	12.45	11.97	12.00	12.00	-6.03%	39,702,400
Jul 3, 2025	12.34	12.99	12.34	12.77	12.77	3.91%	42,492,061
Jul 2, 2025	12.39	12.44	12.25	12.29	12.29	-0.81%	14,728,407
Jul 1, 2025	12.40	12.47	12.21	12.39	12.39	-1.04%	24,156,219
Jun 30, 2025	12.90	13.01	12.48	12.52	12.52	-0.79%	31,554,825
Jun 27, 2025	12.83	13.47	12.60	12.62	12.62	0.08%	49,676,192
Jun 26, 2025	12.46	12.85	12.31	12.61	12.61	0.40%	30,845,988
Jun 25, 2025	12.63	12.90	12.49	12.56	12.56	0.16%	29,540,860
Jun 24, 2025	12.40	12.60	12.34	12.54	12.54	0.88%	28,203,096
Jun 23, 2025	12.35	12.53	12.24	12.43	12.43	-1.58%	30,417,651
Jun 20, 2025	12.29	12.99	12.28	12.63	12.63	4.12%	49,684,724
Jun 19, 2025	12.17	12.41	12.02	12.13	12.13	0.25%	30,822,323
Jun 18, 2025	11.86	12.15	11.82	12.10	12.10	1.34%	16,798,400
Jun 17, 2025	11.90	12.15	11.73	11.94	11.94	0.34%	13,325,301
Jun 16, 2025	11.81	11.97	11.78	11.90	11.90	-	8,606,400
Jun 13, 2025	11.94	12.16	11.85	11.90	11.90	-1.08%	11,947,904
Jun 12, 2025	12.11	12.23	12.00	12.03	12.03	-0.82%	11,368,900
Jun 11, 2025	12.09	12.29	11.98	12.13	12.13	0.41%	12,735,290
Jun 10, 2025	12.28	12.29	11.95	12.08	12.08	-2.27%	18,478,019
Jun 9, 2025	12.15	12.45	12.08	12.36	12.36	2.49%	21,806,301
Jun 6, 2025	11.85	12.25	11.85	12.06	12.06	1.52%	19,457,320
Jun 5, 2025	11.96	12.01	11.82	11.88	11.88	-0.25%	10,565,100
Jun 4, 2025	12.00	12.04	11.89	11.91	11.91	-0.83%	10,279,100
Jun 3, 2025	11.89	12.08	11.85	12.01	12.01	-	12,399,000
May 30, 2025	11.88	12.18	11.81	12.01	12.01	0.67%	17,471,400
May 29, 2025	11.82	11.98	11.80	11.93	11.93	0.25%	13,488,807
May 28, 2025	11.97	12.05	11.83	11.90	11.90	-0.42%	14,437,199
May 27, 2025	11.68	11.97	11.63	11.95	11.95	2.49%	22,557,301
May 26, 2025	11.59	11.74	11.44	11.66	11.66	-0.17%	11,278,900
May 23, 2025	11.67	11.85	11.54	11.68	11.68	0.17%	17,369,700