SHE:002465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	12.24	12.34	12.10	12.30	12.30	0.74%	71,869,534
Sep 4, 2025	12.61	12.73	11.98	12.21	12.21	-3.25%	96,225,923
Sep 3, 2025	13.60	13.62	12.52	12.62	12.62	-7.48%	151,489,677
Sep 2, 2025	14.32	14.38	13.38	13.64	13.64	-4.75%	144,731,494
Sep 1, 2025	14.69	14.69	14.14	14.32	14.32	-2.05%	109,662,507
Aug 29, 2025	14.58	14.98	14.43	14.62	14.62	0.21%	129,012,578
Aug 28, 2025	14.29	14.65	14.03	14.59	14.59	4.36%	147,703,071
Aug 27, 2025	14.50	14.74	13.97	13.98	13.98	-3.79%	125,259,472
Aug 26, 2025	14.70	14.81	14.37	14.53	14.53	-0.75%	112,525,676
Aug 25, 2025	14.18	14.69	14.12	14.64	14.64	3.10%	168,018,180
Aug 22, 2025	13.91	14.21	13.83	14.20	14.20	2.45%	103,012,190
Aug 21, 2025	14.25	14.32	13.75	13.86	13.86	-2.74%	125,283,220
Aug 20, 2025	14.68	14.78	14.14	14.25	14.25	-1.04%	147,258,665
Aug 19, 2025	14.11	14.60	13.86	14.40	14.40	2.49%	199,380,605
Aug 18, 2025	13.85	14.09	13.85	14.05	14.05	1.81%	112,131,892
Aug 15, 2025	13.75	13.97	13.71	13.80	13.80	0.07%	90,697,118
Aug 14, 2025	13.73	14.21	13.48	13.79	13.79	0.15%	155,114,028
Aug 13, 2025	13.70	14.07	13.70	13.77	13.77	0.36%	103,531,341
Aug 12, 2025	14.13	14.15	13.64	13.72	13.72	-2.90%	122,761,309
Aug 11, 2025	13.99	14.34	13.98	14.13	14.13	0.71%	134,332,581
Aug 8, 2025	13.96	14.25	13.92	14.03	14.03	0.65%	111,125,744
Aug 7, 2025	13.97	14.06	13.81	13.94	13.94	-0.64%	107,900,622
Aug 6, 2025	14.01	14.28	13.92	14.03	14.03	0.14%	168,348,806
Aug 5, 2025	13.80	14.19	13.66	14.01	14.01	1.52%	162,794,041
Aug 4, 2025	13.20	13.80	13.19	13.80	13.80	4.62%	159,964,955
Aug 1, 2025	13.24	13.48	12.95	13.19	13.19	-0.38%	90,200,429
Jul 31, 2025	13.16	13.60	13.11	13.24	13.24	0.08%	81,490,831
Jul 30, 2025	13.36	13.56	13.06	13.23	13.23	-0.82%	90,360,571
Jul 29, 2025	13.26	13.35	13.18	13.34	13.34	0.30%	68,835,322
Jul 28, 2025	13.03	13.34	12.96	13.30	13.30	2.23%	95,366,834
Jul 25, 2025	13.08	13.11	12.90	13.01	13.01	-0.46%	55,013,381
Jul 24, 2025	12.77	13.18	12.74	13.07	13.07	2.35%	80,690,995
Jul 23, 2025	12.90	12.93	12.74	12.77	12.77	-1.47%	63,252,249
Jul 22, 2025	12.95	13.10	12.89	12.96	12.96	-0.38%	73,137,757
Jul 21, 2025	12.93	13.06	12.87	13.01	13.01	-0.08%	65,621,093
Jul 18, 2025	12.88	13.06	12.75	13.02	13.02	0.93%	76,839,779
Jul 17, 2025	12.48	12.91	12.48	12.90	12.90	3.12%	86,682,032
Jul 16, 2025	12.59	12.68	12.45	12.51	12.51	-0.56%	47,690,852
Jul 15, 2025	12.58	12.76	12.50	12.58	12.58	-0.63%	48,010,364
Jul 14, 2025	12.42	12.73	12.35	12.66	12.66	-1.94%	95,192,789
Jul 11, 2025	12.92	13.00	12.85	12.91	12.91	-0.39%	65,110,908
Jul 10, 2025	12.90	13.01	12.77	12.96	12.96	-	76,653,194
Jul 9, 2025	13.07	13.36	12.93	12.96	12.96	-0.84%	95,159,344
Jul 8, 2025	13.02	13.13	12.96	13.07	13.07	0.08%	71,181,115
Jul 7, 2025	13.07	13.11	12.93	13.06	13.06	-0.15%	58,422,144
Jul 4, 2025	13.24	13.25	12.99	13.08	13.08	-1.43%	91,098,292
Jul 3, 2025	13.23	13.56	13.22	13.27	13.27	0.30%	93,331,707
Jul 2, 2025	13.37	13.58	13.16	13.23	13.23	-1.85%	110,251,401
Jul 1, 2025	13.80	13.80	13.41	13.48	13.48	-3.30%	166,200,328
Jun 30, 2025	13.67	14.04	13.44	13.94	13.94	1.98%	203,281,134