SHE:002461 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	10.04	10.11	9.97	10.10	10.10	0.50%	5,364,805
Sep 25, 2025	10.10	10.11	9.93	10.05	10.05	-0.40%	5,196,504
Sep 24, 2025	9.96	10.12	9.88	10.09	10.09	0.90%	4,867,778
Sep 23, 2025	10.00	10.02	9.88	10.00	10.00	-	5,966,096
Sep 22, 2025	10.13	10.18	9.96	10.00	10.00	-1.38%	8,856,346
Sep 19, 2025	10.27	10.27	10.05	10.14	10.14	-2.03%	9,404,003
Sep 18, 2025	10.41	10.43	10.15	10.35	10.35	-0.77%	7,830,802
Sep 17, 2025	10.38	10.44	10.33	10.43	10.43	0.87%	5,942,657
Sep 16, 2025	10.32	10.35	10.30	10.34	10.34	0.19%	4,254,756
Sep 15, 2025	10.38	10.45	10.28	10.32	10.32	-0.58%	5,984,900
Sep 12, 2025	10.55	10.55	10.36	10.38	10.38	-1.33%	7,671,402
Sep 11, 2025	10.51	10.55	10.42	10.52	10.52	-0.09%	6,125,800
Sep 10, 2025	10.67	10.68	10.50	10.53	10.53	-1.22%	6,587,802
Sep 9, 2025	10.78	10.79	10.58	10.66	10.66	-1.11%	5,956,300
Sep 8, 2025	10.69	10.85	10.65	10.78	10.78	0.84%	10,407,792
Sep 5, 2025	10.77	10.77	10.56	10.69	10.69	-0.47%	6,964,355
Sep 4, 2025	10.71	10.77	10.60	10.74	10.74	0.47%	6,009,881
Sep 3, 2025	10.84	10.89	10.62	10.69	10.69	-0.93%	6,594,300
Sep 2, 2025	10.84	10.93	10.75	10.79	10.79	-0.37%	7,646,800
Sep 1, 2025	10.77	10.92	10.73	10.83	10.83	0.56%	12,157,100
Aug 29, 2025	10.66	10.90	10.60	10.77	10.77	1.70%	11,953,589
Aug 28, 2025	10.57	10.65	10.41	10.59	10.59	0.28%	7,501,000
Aug 27, 2025	10.78	10.78	10.55	10.56	10.56	-1.77%	7,653,271
Aug 26, 2025	10.74	10.81	10.68	10.75	10.75	0.19%	7,610,300
Aug 25, 2025	10.66	10.75	10.59	10.73	10.73	0.85%	11,171,020
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