SHE:002532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	13.52	13.60	13.02	13.37	13.37	-1.55%	60,497,341
Oct 30, 2025	13.49	13.88	13.32	13.58	13.58	-1.59%	84,155,647
Oct 29, 2025	12.91	13.90	12.79	13.80	13.60	6.81%	80,560,408
Oct 28, 2025	13.28	13.38	12.57	12.92	12.73	-3.44%	74,075,448
Oct 27, 2025	13.57	13.57	13.00	13.38	13.19	-0.15%	81,171,033
Oct 24, 2025	13.08	13.48	12.63	13.40	13.21	3.55%	73,318,395
Oct 23, 2025	12.32	12.95	12.32	12.94	12.75	5.12%	69,997,171
Oct 22, 2025	12.10	12.49	12.02	12.31	12.13	-0.24%	48,320,330
Oct 21, 2025	12.03	12.58	11.90	12.34	12.16	3.26%	50,378,861
Oct 20, 2025	11.76	12.17	11.65	11.95	11.78	0.76%	47,743,723
Oct 17, 2025	12.01	12.22	11.74	11.86	11.69	0.76%	49,946,529
Oct 16, 2025	11.87	12.11	11.66	11.77	11.60	-1.01%	48,662,423
Oct 15, 2025	11.57	12.03	11.45	11.89	11.72	3.21%	71,691,930
Oct 14, 2025	12.08	12.34	11.37	11.52	11.35	-1.45%	85,777,596
Oct 13, 2025	11.26	11.89	11.26	11.69	11.52	-1.02%	54,812,797
Oct 10, 2025	12.00	12.07	11.65	11.81	11.64	-2.72%	54,240,442
Oct 9, 2025	11.92	12.14	11.76	12.14	11.96	4.75%	81,776,812
Sep 30, 2025	11.70	11.86	11.54	11.59	11.42	-0.43%	37,504,691
Sep 29, 2025	11.32	11.77	11.12	11.64	11.47	3.47%	47,401,932
Sep 26, 2025	11.19	11.45	11.14	11.25	11.09	-	50,399,938
Sep 25, 2025	11.05	11.34	11.00	11.25	11.09	2.65%	60,249,840
Sep 24, 2025	10.75	11.02	10.70	10.96	10.80	1.01%	27,019,081
Sep 23, 2025	11.05	11.15	10.66	10.85	10.69	-1.81%	31,320,660
Sep 22, 2025	11.08	11.15	10.75	11.05	10.89	0.27%	37,774,681
Sep 19, 2025	10.87	11.13	10.77	11.02	10.86	1.66%	32,280,349
Sep 18, 2025	11.10	11.24	10.71	10.84	10.68	-5.41%	65,786,001
Sep 17, 2025	11.42	11.49	11.16	11.46	11.29	0.53%	41,178,918
Sep 16, 2025	11.62	11.74	11.10	11.40	11.23	-1.72%	60,120,767
Sep 15, 2025	11.45	11.76	11.31	11.60	11.43	1.05%	66,212,789
Sep 12, 2025	11.30	11.73	11.29	11.48	11.31	4.65%	80,126,632
Sep 11, 2025	10.42	10.97	10.39	10.97	10.81	5.28%	50,020,280
Sep 10, 2025	10.50	10.63	10.26	10.42	10.27	-1.51%	29,104,204
Sep 9, 2025	10.48	10.70	10.42	10.58	10.43	0.95%	36,642,225
Sep 8, 2025	10.80	10.88	10.41	10.48	10.33	-2.51%	52,275,442
Sep 5, 2025	10.27	10.78	10.21	10.75	10.59	4.27%	49,939,270
Sep 4, 2025	10.56	10.60	10.13	10.31	10.16	-1.72%	53,588,071
Sep 3, 2025	10.61	10.70	10.35	10.49	10.34	-0.29%	48,721,595
Sep 2, 2025	10.50	10.70	10.39	10.52	10.37	5.41%	99,411,417
Sep 1, 2025	10.09	10.18	9.82	9.98	9.84	-1.09%	55,024,684
Aug 29, 2025	9.70	10.14	9.63	10.09	9.94	3.38%	94,766,005
Aug 28, 2025	9.60	9.82	9.31	9.76	9.62	-2.50%	116,970,597
Aug 27, 2025	10.24	10.40	10.01	10.01	9.86	-2.44%	37,096,654
Aug 26, 2025	10.02	10.35	9.97	10.26	10.11	2.19%	51,074,532
Aug 25, 2025	9.81	10.14	9.80	10.04	9.89	3.19%	58,010,270
Aug 22, 2025	9.78	9.90	9.64	9.73	9.59	-0.82%	45,131,310
Aug 21, 2025	9.86	9.95	9.77	9.81	9.67	-0.51%	35,047,966
Aug 20, 2025	9.79	10.01	9.78	9.86	9.72	-0.30%	30,982,648
Aug 19, 2025	9.84	10.19	9.80	9.89	9.75	0.41%	39,130,896
Aug 18, 2025	10.02	10.02	9.76	9.85	9.71	-1.50%	50,845,392
Aug 15, 2025	9.67	10.07	9.63	10.00	9.86	3.31%	38,456,073