SHE:002583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	12.07	12.30	12.06	12.14	12.14	0.58%	38,360,934
Sep 9, 2025	12.35	12.35	12.03	12.07	12.07	-1.87%	41,972,816
Sep 8, 2025	12.22	12.40	12.10	12.30	12.30	0.74%	53,232,686
Sep 5, 2025	12.03	12.22	11.88	12.21	12.21	1.75%	46,445,261
Sep 4, 2025	12.15	12.41	11.81	12.00	12.00	-1.23%	61,356,943
Sep 3, 2025	12.66	12.72	12.11	12.15	12.15	-3.80%	58,236,095
Sep 2, 2025	13.10	13.14	12.50	12.63	12.63	-3.59%	75,535,182
Sep 1, 2025	13.18	13.27	13.02	13.10	13.10	-0.30%	53,240,025
Aug 29, 2025	13.23	13.37	13.06	13.14	13.14	-1.43%	69,799,360
Aug 28, 2025	13.14	13.46	12.75	13.33	13.33	1.45%	114,887,354
Aug 27, 2025	13.70	13.78	13.12	13.14	13.14	-4.78%	155,025,247
Aug 26, 2025	13.88	14.02	13.67	13.80	13.80	-2.47%	141,254,276
Aug 25, 2025	13.58	14.36	13.42	14.15	14.15	4.27%	231,777,155
Aug 22, 2025	13.35	13.86	13.19	13.57	13.57	1.27%	183,601,989
Aug 21, 2025	14.31	14.44	13.29	13.40	13.40	-3.32%	291,590,057
Aug 20, 2025	12.61	13.86	12.57	13.86	13.86	10.00%	154,612,004
Aug 19, 2025	12.62	12.84	12.38	12.60	12.60	0.24%	110,607,578
Aug 18, 2025	12.26	12.65	12.21	12.57	12.57	2.70%	108,806,802
Aug 15, 2025	12.11	12.33	12.11	12.24	12.24	1.16%	64,948,874
Aug 14, 2025	12.34	12.48	12.02	12.10	12.10	-1.94%	81,977,273
Aug 13, 2025	11.98	12.44	11.97	12.34	12.34	3.09%	133,416,576
Aug 12, 2025	12.03	12.03	11.91	11.97	11.97	-0.50%	35,811,311
Aug 11, 2025	11.93	12.08	11.90	12.03	12.03	0.75%	49,568,385
Aug 8, 2025	11.88	12.23	11.82	11.94	11.94	-	68,445,517
Aug 7, 2025	11.90	11.98	11.87	11.94	11.94	-0.08%	32,729,580
Aug 6, 2025	11.88	11.97	11.82	11.95	11.95	0.59%	36,860,543
Aug 5, 2025	11.77	11.96	11.77	11.88	11.88	1.11%	32,970,613
Aug 4, 2025	11.63	11.75	11.58	11.75	11.75	0.26%	24,046,202
Aug 1, 2025	11.71	11.85	11.60	11.72	11.72	0.09%	32,593,702
Jul 31, 2025	11.80	11.95	11.68	11.71	11.71	-1.18%	36,280,320
Jul 30, 2025	12.00	12.00	11.72	11.85	11.85	-1.41%	43,150,422
Jul 29, 2025	12.02	12.09	11.90	12.02	12.02	-0.50%	39,354,290
Jul 28, 2025	11.99	12.26	11.88	12.08	12.08	1.00%	55,985,337
Jul 25, 2025	11.96	12.09	11.86	11.96	11.96	0.08%	37,094,849
Jul 24, 2025	11.79	11.95	11.79	11.95	11.95	1.44%	38,086,332
Jul 23, 2025	11.87	11.96	11.76	11.78	11.78	-1.26%	38,248,991
Jul 22, 2025	12.11	12.14	11.87	11.93	11.93	-1.00%	45,480,700
Jul 21, 2025	11.97	12.13	11.90	12.05	12.05	0.92%	49,969,217
Jul 18, 2025	12.03	12.04	11.88	11.94	11.94	-0.67%	38,198,277
Jul 17, 2025	11.86	12.05	11.78	12.02	12.02	1.61%	63,839,118
Jul 16, 2025	11.60	12.08	11.57	11.83	11.83	1.81%	58,439,900
Jul 15, 2025	11.74	11.80	11.50	11.62	11.62	-1.02%	47,214,684
Jul 14, 2025	11.81	11.86	11.72	11.74	11.74	-0.84%	29,410,320
Jul 11, 2025	11.80	11.89	11.65	11.84	11.84	0.25%	38,916,210
Jul 10, 2025	11.77	11.84	11.70	11.81	11.81	0.08%	28,789,818
Jul 9, 2025	11.92	11.97	11.74	11.80	11.80	-1.01%	35,742,894
Jul 8, 2025	11.78	11.93	11.72	11.92	11.92	1.10%	33,673,700
Jul 7, 2025	11.74	11.84	11.65	11.79	11.79	0.43%	22,619,000
Jul 4, 2025	11.96	11.96	11.72	11.74	11.74	-1.84%	43,659,600
Jul 3, 2025	11.92	12.14	11.90	11.96	11.96	0.17%	36,237,977