SHE:002507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.32	13.35	13.16	13.16	13.16	-1.20%	16,148,864
Sep 11, 2025	13.33	13.35	13.17	13.32	13.32	-0.08%	14,781,809
Sep 10, 2025	13.39	13.41	13.33	13.33	13.33	-0.82%	7,870,152
Sep 9, 2025	13.41	13.45	13.30	13.44	13.44	0.22%	15,891,202
Sep 8, 2025	13.25	13.41	13.22	13.41	13.41	1.21%	14,946,355
Sep 5, 2025	13.24	13.27	13.14	13.25	13.25	0.08%	12,280,431
Sep 4, 2025	13.15	13.27	13.11	13.24	13.24	0.76%	14,938,588
Sep 3, 2025	13.25	13.34	13.10	13.14	13.14	-0.83%	13,230,460
Sep 2, 2025	13.40	13.45	13.21	13.25	13.25	-0.97%	18,552,462
Sep 1, 2025	13.38	13.44	13.28	13.38	13.38	0.15%	15,919,292
Aug 29, 2025	13.32	13.47	13.31	13.36	13.36	0.30%	16,440,918
Aug 28, 2025	13.46	13.52	13.12	13.32	13.32	-0.89%	25,218,588
Aug 27, 2025	13.81	13.81	13.41	13.44	13.44	-3.03%	30,794,136
Aug 26, 2025	13.79	13.93	13.71	13.86	13.86	0.29%	17,427,054
Aug 25, 2025	13.69	13.85	13.68	13.82	13.82	0.95%	22,733,449
Aug 22, 2025	13.75	13.77	13.55	13.69	13.69	-0.36%	17,705,474
Aug 21, 2025	13.79	13.82	13.64	13.74	13.74	-0.29%	16,976,335
Aug 20, 2025	13.58	13.78	13.52	13.78	13.78	1.32%	17,152,741
Aug 19, 2025	13.54	13.73	13.51	13.60	13.60	0.89%	20,532,920
Aug 18, 2025	13.26	13.69	13.24	13.48	13.48	1.74%	27,795,631
Aug 15, 2025	13.20	13.25	13.12	13.25	13.25	0.23%	16,615,432
Aug 14, 2025	13.31	13.38	13.20	13.22	13.22	-0.68%	13,723,698
Aug 13, 2025	13.30	13.32	13.19	13.31	13.31	0.45%	11,590,837
Aug 12, 2025	13.35	13.38	13.23	13.25	13.25	-0.75%	14,037,289
Aug 11, 2025	13.28	13.36	13.22	13.35	13.35	0.91%	10,373,722
Aug 8, 2025	13.26	13.31	13.22	13.23	13.23	-0.45%	8,014,520
Aug 7, 2025	13.17	13.39	13.14	13.29	13.29	0.91%	16,584,889
Aug 6, 2025	13.17	13.18	13.10	13.17	13.17	0.15%	7,050,680
Aug 5, 2025	13.18	13.22	13.12	13.15	13.15	0.15%	9,572,940
Aug 4, 2025	13.12	13.15	13.04	13.13	13.13	0.08%	7,491,046
Aug 1, 2025	13.10	13.19	13.09	13.12	13.12	0.15%	7,486,304
Jul 31, 2025	13.36	13.36	13.07	13.10	13.10	-2.09%	16,200,823
Jul 30, 2025	13.16	13.43	13.14	13.38	13.38	1.67%	19,462,654
Jul 29, 2025	13.19	13.24	13.08	13.16	13.16	-0.23%	9,230,950
Jul 28, 2025	13.26	13.27	13.13	13.19	13.19	-0.53%	11,114,005
Jul 25, 2025	13.38	13.40	13.21	13.26	13.26	-0.67%	16,142,485
Jul 24, 2025	13.22	13.37	13.20	13.35	13.35	0.98%	13,635,466
Jul 23, 2025	13.25	13.36	13.20	13.22	13.22	-0.30%	19,997,308
Jul 22, 2025	13.08	13.26	13.01	13.26	13.26	1.53%	21,304,459
Jul 21, 2025	12.95	13.07	12.93	13.06	13.06	0.77%	11,107,562
Jul 18, 2025	12.93	12.96	12.90	12.96	12.96	0.39%	9,990,790
Jul 17, 2025	12.87	12.95	12.86	12.91	12.91	0.23%	5,472,683
Jul 16, 2025	12.83	12.89	12.82	12.88	12.88	0.47%	6,940,578
Jul 15, 2025	12.91	12.92	12.78	12.82	12.82	-0.77%	9,165,342
Jul 14, 2025	12.94	12.98	12.91	12.92	12.92	-0.15%	8,187,483
Jul 11, 2025	12.89	13.02	12.88	12.94	12.94	0.39%	10,676,472
Jul 10, 2025	12.86	12.90	12.83	12.89	12.89	0.23%	6,902,297
Jul 9, 2025	12.87	12.94	12.83	12.86	12.86	-0.08%	8,886,792
Jul 8, 2025	12.77	12.89	12.75	12.87	12.87	0.70%	9,167,061
Jul 7, 2025	12.81	12.81	12.76	12.78	12.78	-0.23%	5,973,832