SHE:002507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	12.97	13.00	12.84	12.85	12.85	-1.00%	7,755,097
Oct 16, 2025	13.02	13.06	12.93	12.98	12.98	-0.23%	8,298,693
Oct 15, 2025	12.96	13.08	12.91	13.01	13.01	0.31%	10,165,232
Oct 14, 2025	12.97	13.02	12.88	12.97	12.97	0.78%	11,112,962
Oct 13, 2025	12.83	12.96	12.78	12.87	12.87	-0.92%	13,168,337
Oct 10, 2025	12.84	13.00	12.81	12.99	12.99	1.17%	13,197,080
Oct 9, 2025	12.84	12.84	12.74	12.84	12.84	0.23%	11,301,943
Sep 30, 2025	12.82	12.84	12.74	12.81	12.81	-0.08%	6,685,590
Sep 29, 2025	12.78	12.83	12.66	12.82	12.82	0.63%	8,414,776
Sep 26, 2025	12.72	12.80	12.69	12.74	12.74	0.16%	7,092,434
Sep 25, 2025	12.85	12.86	12.70	12.72	12.72	-1.09%	10,045,127
Sep 24, 2025	12.78	12.87	12.74	12.86	12.86	0.31%	8,059,278
Sep 23, 2025	12.88	12.89	12.69	12.82	12.82	-0.39%	8,810,043
Sep 22, 2025	12.98	13.00	12.83	12.87	12.87	-0.92%	9,212,340
Sep 19, 2025	12.95	13.01	12.89	12.99	12.99	0.31%	9,072,105
Sep 18, 2025	13.08	13.11	12.92	12.95	12.95	-0.92%	14,967,082
Sep 17, 2025	13.11	13.13	13.02	13.07	13.07	-0.31%	10,932,190
Sep 16, 2025	13.15	13.18	13.06	13.11	13.11	-0.46%	11,886,883
Sep 15, 2025	13.17	13.23	13.13	13.17	13.17	0.08%	9,648,344
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