SHE:002611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	19.58	19.59	18.63	18.80	18.80	-3.98%	134,266,099
Aug 28, 2025	19.16	19.63	18.90	19.58	19.58	-0.86%	178,579,582
Aug 27, 2025	20.08	20.90	19.70	19.75	19.75	0.71%	243,292,197
Aug 26, 2025	20.60	20.94	19.61	19.61	19.61	-3.02%	280,102,742
Aug 25, 2025	18.75	20.22	18.75	20.22	20.22	10.01%	208,489,077
Aug 22, 2025	18.14	18.64	17.81	18.38	18.38	1.60%	151,284,986
Aug 21, 2025	19.80	19.80	18.07	18.09	18.09	-8.17%	229,483,434
Aug 20, 2025	19.00	20.84	18.61	19.70	19.70	2.13%	250,294,995
Aug 19, 2025	19.00	19.80	18.12	19.29	19.29	1.63%	259,667,323
Aug 18, 2025	18.90	19.49	18.71	18.98	18.98	-0.21%	214,605,641
Aug 15, 2025	18.88	20.09	18.78	19.02	19.02	-1.04%	258,404,291
Aug 14, 2025	19.40	20.62	18.91	19.22	19.22	1.26%	313,902,053
Aug 13, 2025	17.25	18.98	17.10	18.98	18.98	10.03%	231,269,353
Aug 12, 2025	16.82	17.55	16.82	17.25	17.25	2.62%	226,188,882
Aug 11, 2025	17.00	17.38	16.58	16.81	16.81	-0.59%	208,407,342
Aug 8, 2025	17.20	18.35	16.85	16.91	16.91	-1.69%	353,232,298
Aug 7, 2025	16.20	17.20	16.00	17.20	17.20	9.97%	330,421,454
Aug 6, 2025	14.26	15.64	14.16	15.64	15.64	9.99%	202,861,670
Aug 5, 2025	13.95	14.27	13.87	14.22	14.22	2.38%	83,397,477
Aug 4, 2025	13.49	13.91	13.45	13.89	13.89	1.98%	63,788,949
Aug 1, 2025	14.07	14.19	13.60	13.62	13.62	-3.40%	93,380,939
Jul 31, 2025	14.19	14.42	13.93	14.10	14.10	-1.88%	104,855,169
Jul 30, 2025	13.91	14.64	13.73	14.37	14.37	3.75%	137,830,241
Jul 29, 2025	13.90	14.14	13.66	13.85	13.85	-0.36%	101,374,142
Jul 28, 2025	13.42	14.03	13.34	13.90	13.90	3.81%	114,091,146
Jul 25, 2025	13.56	13.60	13.34	13.39	13.39	-2.05%	82,484,701
Jul 24, 2025	13.24	13.72	13.24	13.67	13.67	3.17%	118,859,470
Jul 23, 2025	13.36	13.82	13.23	13.25	13.25	-2.57%	141,337,293
Jul 22, 2025	13.80	14.80	13.59	13.60	13.60	0.07%	246,737,881
Jul 21, 2025	13.06	13.62	12.88	13.59	13.59	4.06%	162,256,544
Jul 18, 2025	12.74	13.50	12.74	13.06	13.06	4.23%	178,456,359
Jul 17, 2025	12.31	12.63	12.24	12.53	12.53	0.48%	77,725,220
Jul 16, 2025	12.21	12.73	12.16	12.47	12.47	1.63%	82,004,990
Jul 15, 2025	12.29	12.50	12.17	12.27	12.27	-0.08%	50,825,060
Jul 14, 2025	12.43	12.47	12.23	12.28	12.28	-0.81%	54,342,460
Jul 11, 2025	12.10	12.41	12.00	12.38	12.38	2.82%	94,893,607
Jul 10, 2025	12.00	12.14	11.97	12.04	12.04	1.18%	52,623,204
Jul 9, 2025	11.98	12.14	11.88	11.90	11.90	-0.42%	39,444,446
Jul 8, 2025	11.83	11.96	11.80	11.95	11.95	0.76%	24,844,100
Jul 7, 2025	11.90	11.90	11.78	11.86	11.86	-0.34%	21,142,400
Jul 4, 2025	11.95	12.07	11.84	11.90	11.90	-0.34%	30,913,352
Jul 3, 2025	11.90	12.01	11.83	11.94	11.94	0.25%	21,342,699
Jul 2, 2025	12.03	12.04	11.83	11.91	11.91	-0.92%	30,640,803
Jul 1, 2025	12.06	12.15	11.97	12.02	12.02	-0.33%	30,228,064
Jun 30, 2025	11.98	12.08	11.90	12.06	12.06	0.75%	37,129,377
Jun 27, 2025	11.91	12.06	11.81	11.97	11.97	-0.25%	44,306,200
Jun 26, 2025	11.99	12.23	11.90	12.00	12.00	2.13%	85,124,902
Jun 25, 2025	11.63	11.75	11.54	11.75	11.75	1.29%	39,227,860
Jun 24, 2025	11.31	11.65	11.29	11.60	11.60	2.56%	37,052,573
Jun 23, 2025	11.00	11.32	11.00	11.31	11.31	1.34%	23,983,780