SHE:002461 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	10.68	10.73	10.56	10.64	10.64	-0.47%	7,825,200
Aug 21, 2025	10.74	10.77	10.65	10.69	10.69	-0.37%	9,599,600
Aug 20, 2025	10.55	10.75	10.51	10.73	10.73	1.51%	12,836,575
Aug 19, 2025	10.52	10.62	10.52	10.57	10.57	0.48%	8,895,928
Aug 18, 2025	10.49	10.54	10.45	10.52	10.52	0.29%	8,162,992
Aug 15, 2025	10.43	10.52	10.36	10.49	10.49	0.29%	9,998,696
Aug 14, 2025	10.51	10.58	10.44	10.46	10.46	-0.57%	9,047,901
Aug 13, 2025	10.48	10.53	10.46	10.52	10.52	0.48%	11,024,300
Aug 12, 2025	10.43	10.48	10.42	10.47	10.47	0.38%	6,996,702
Aug 11, 2025	10.53	10.53	10.38	10.43	10.43	-0.86%	11,652,555
Aug 8, 2025	10.46	10.57	10.43	10.52	10.52	0.57%	14,432,835
Aug 7, 2025	10.50	10.53	10.41	10.46	10.46	-0.38%	14,072,300
Aug 6, 2025	10.42	10.50	10.31	10.50	10.50	0.96%	14,849,304
Aug 5, 2025	10.36	10.52	10.32	10.40	10.40	0.39%	16,901,714
Aug 4, 2025	10.24	10.38	10.19	10.36	10.36	1.07%	8,663,697
Aug 1, 2025	10.27	10.33	10.18	10.25	10.25	-0.10%	10,223,433
Jul 31, 2025	10.53	10.55	10.25	10.26	10.26	-2.56%	11,493,289
Jul 30, 2025	10.44	10.59	10.43	10.53	10.53	0.38%	10,472,102
Jul 29, 2025	10.55	10.57	10.41	10.49	10.49	-0.66%	9,197,625
Jul 28, 2025	10.71	10.71	10.50	10.56	10.56	-1.40%	15,453,475
Jul 25, 2025	10.73	10.77	10.61	10.71	10.71	-0.37%	10,729,400
Jul 24, 2025	11.02	11.04	10.70	10.75	10.75	-2.63%	25,375,832
Jul 23, 2025	11.24	11.27	11.03	11.04	11.04	-2.04%	11,564,902
Jul 22, 2025	11.25	11.33	11.15	11.27	11.27	0.63%	7,919,131
Jul 21, 2025	11.16	11.25	11.11	11.20	11.20	0.54%	5,581,500
Jul 18, 2025	11.16	11.21	11.10	11.14	11.14	-0.45%	4,500,875
Jul 17, 2025	11.19	11.32	11.15	11.19	11.19	-0.09%	4,645,337
Jul 16, 2025	11.08	11.26	11.06	11.20	11.20	1.17%	6,747,827
Jul 15, 2025	11.22	11.37	11.02	11.07	11.07	-0.98%	9,312,545
Jul 14, 2025	11.11	11.20	11.04	11.18	11.18	0.54%	8,767,098
Jul 11, 2025	11.29	11.37	11.02	11.12	11.12	-1.24%	11,899,338
Jul 10, 2025	11.25	11.30	11.17	11.26	11.26	0.45%	4,839,651
Jul 9, 2025	11.11	11.32	11.10	11.21	11.21	0.99%	7,699,916
Jul 8, 2025	11.16	11.20	11.07	11.10	11.10	-0.27%	7,090,800
Jul 7, 2025	11.18	11.20	11.07	11.13	11.13	-	4,459,401
Jul 4, 2025	11.16	11.20	11.07	11.13	11.13	-0.54%	5,820,300
Jul 3, 2025	11.27	11.28	11.16	11.19	11.19	-0.71%	4,545,600
Jul 2, 2025	11.41	11.47	11.21	11.27	11.27	-1.31%	6,550,635
Jul 1, 2025	11.28	11.56	11.18	11.42	11.42	1.15%	8,829,897
Jun 30, 2025	11.18	11.34	11.07	11.29	11.29	0.98%	8,305,831
Jun 27, 2025	11.19	11.25	11.12	11.18	11.18	-0.36%	6,236,200
Jun 26, 2025	11.15	11.26	10.98	11.22	11.22	0.54%	9,504,830
Jun 25, 2025	11.29	11.30	11.11	11.16	11.16	-0.71%	8,920,000
Jun 24, 2025	11.10	11.28	11.04	11.24	11.24	1.17%	8,056,470
Jun 23, 2025	11.40	11.48	11.06	11.11	11.11	-2.37%	11,123,600
Jun 20, 2025	11.15	11.80	11.14	11.38	11.38	1.61%	17,521,318
Jun 19, 2025	11.16	11.48	11.10	11.20	11.20	0.36%	12,161,100
Jun 18, 2025	11.16	11.72	11.16	11.16	11.16	1.82%	19,179,036
Jun 17, 2025	11.19	11.40	10.91	10.96	10.96	-1.97%	12,933,710
Jun 16, 2025	10.81	11.23	10.76	11.18	11.18	2.57%	17,797,100