SHE:002602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	18.60	19.14	17.86	19.14	19.14	3.24%	179,407,817
Sep 11, 2025	18.86	19.36	18.20	18.54	18.54	-1.70%	181,393,017
Sep 10, 2025	18.35	19.12	17.70	18.86	18.86	3.51%	169,457,940
Sep 9, 2025	17.60	18.22	17.31	18.22	18.22	4.89%	159,553,899
Sep 8, 2025	16.74	17.37	16.68	17.37	17.37	5.02%	158,697,493
Sep 5, 2025	15.53	16.54	15.26	16.54	16.54	5.02%	168,168,612
Sep 4, 2025	16.65	16.82	15.75	15.75	15.75	-5.01%	197,021,255
Sep 3, 2025	16.18	16.79	16.06	16.58	16.58	3.62%	189,949,499
Sep 2, 2025	15.75	16.03	15.59	16.00	16.00	2.63%	149,671,256
Sep 1, 2025	15.36	15.62	15.15	15.59	15.59	0.39%	149,699,433
Aug 29, 2025	14.91	15.53	14.85	15.53	15.53	5.00%	163,716,371
Aug 28, 2025	14.58	14.80	14.37	14.79	14.79	2.92%	136,152,684
Aug 27, 2025	14.38	14.79	14.26	14.37	14.37	0.70%	138,290,474
Aug 26, 2025	13.98	14.58	13.97	14.27	14.27	2.37%	139,751,584
Aug 25, 2025	13.78	14.05	13.49	13.94	13.94	0.22%	132,364,995
Aug 22, 2025	14.10	14.24	13.82	13.91	13.91	-1.28%	122,223,624
Aug 21, 2025	13.54	14.09	13.42	14.09	14.09	4.99%	180,950,444
Aug 20, 2025	13.30	13.44	13.13	13.42	13.42	1.51%	103,523,342
Aug 19, 2025	13.53	13.54	13.01	13.22	13.22	-2.65%	142,238,554
Aug 18, 2025	13.51	13.97	13.41	13.58	13.58	1.04%	132,430,429
Aug 15, 2025	13.71	13.87	13.26	13.44	13.44	-2.11%	147,981,577
Aug 14, 2025	14.04	14.25	13.69	13.73	13.73	-2.35%	116,616,880
Aug 13, 2025	13.88	14.18	13.72	14.06	14.06	1.88%	103,978,957
Aug 12, 2025	13.70	13.87	13.53	13.80	13.80	0.15%	100,954,911
Aug 11, 2025	14.21	14.21	13.50	13.78	13.78	-2.41%	140,883,074
Aug 8, 2025	14.40	14.66	13.95	14.12	14.12	-1.47%	132,559,807
Aug 7, 2025	14.07	14.34	13.94	14.33	14.33	2.36%	105,694,531
Aug 6, 2025	14.33	14.38	13.85	14.00	14.00	-1.48%	157,896,700
Aug 5, 2025	13.50	14.21	13.45	14.21	14.21	5.03%	163,566,391
Aug 4, 2025	12.94	13.53	12.88	13.53	13.53	4.97%	176,295,454
Aug 1, 2025	12.70	12.90	12.51	12.89	12.89	1.42%	112,831,014
Jul 31, 2025	12.75	12.99	12.64	12.71	12.71	-0.31%	108,613,516
Jul 30, 2025	12.53	12.93	12.25	12.75	12.75	2.66%	140,984,974
Jul 29, 2025	12.40	12.48	12.11	12.42	12.42	1.72%	101,196,930
Jul 28, 2025	12.16	12.37	11.92	12.21	12.21	-2.63%	149,565,523
Jul 25, 2025	12.95	13.06	12.35	12.54	12.54	-2.56%	123,203,381
Jul 24, 2025	12.85	13.03	12.55	12.87	12.87	0.16%	114,491,805
Jul 23, 2025	12.48	12.89	12.30	12.85	12.85	4.22%	156,940,526
Jul 22, 2025	12.22	12.33	12.06	12.33	12.33	5.03%	199,766,136
Jul 21, 2025	11.47	11.74	11.46	11.74	11.74	5.01%	119,810,921
Jul 18, 2025	11.84	11.89	11.18	11.18	11.18	-5.01%	271,180,024
Jul 17, 2025	12.26	12.29	11.74	11.77	11.77	-4.77%	253,053,398
Jul 16, 2025	13.07	13.07	12.36	12.36	12.36	-5.00%	206,278,446
Jul 15, 2025	12.77	13.18	12.44	13.01	13.01	1.88%	185,138,699
Jul 14, 2025	12.33	12.77	11.81	12.77	12.77	5.02%	234,155,423
Jul 11, 2025	12.22	12.65	12.02	12.16	12.16	-3.87%	289,212,290
Jul 10, 2025	13.40	13.73	12.65	12.65	12.65	-5.03%	240,839,445
Jul 9, 2025	12.86	13.32	12.70	13.32	13.32	4.47%	132,864,736
Jul 8, 2025	12.15	12.82	12.15	12.75	12.75	4.08%	131,543,061
Jul 7, 2025	11.92	12.25	11.78	12.25	12.25	2.94%	124,622,962