SHE:002636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.14	13.65	13.10	13.40	13.40	1.82%	45,165,834
Aug 21, 2025	13.28	13.49	13.05	13.16	13.16	-2.52%	34,061,019
Aug 20, 2025	13.25	13.97	13.04	13.50	13.50	0.90%	54,980,204
Aug 19, 2025	13.55	13.68	13.18	13.38	13.38	-2.05%	61,088,497
Aug 18, 2025	14.08	14.29	13.58	13.66	13.66	0.81%	108,862,716
Aug 15, 2025	12.19	13.55	12.19	13.55	13.55	9.98%	61,038,143
Aug 14, 2025	12.64	12.87	12.30	12.32	12.32	-1.44%	52,809,597
Aug 13, 2025	12.45	12.57	12.29	12.50	12.50	0.40%	34,015,801
Aug 12, 2025	12.35	12.59	12.30	12.45	12.45	0.89%	41,868,317
Aug 11, 2025	11.93	12.34	11.91	12.34	12.34	3.35%	32,983,836
Aug 8, 2025	11.80	12.08	11.74	11.94	11.94	0.42%	14,507,169
Aug 7, 2025	11.93	12.08	11.71	11.89	11.89	-0.75%	19,684,261
Aug 6, 2025	11.94	12.11	11.85	11.98	11.98	-0.08%	14,960,086
Aug 5, 2025	11.88	12.00	11.73	11.99	11.99	1.27%	19,886,744
Aug 4, 2025	11.70	11.87	11.67	11.84	11.84	-	16,369,843
Aug 1, 2025	11.83	12.10	11.77	11.84	11.84	-1.25%	22,709,591
Jul 31, 2025	12.06	12.39	11.92	11.99	11.99	-0.66%	38,215,810
Jul 30, 2025	12.20	12.25	11.95	12.07	12.07	-1.39%	24,330,360
Jul 29, 2025	12.21	12.50	11.94	12.24	12.24	-0.65%	43,708,032
Jul 28, 2025	11.72	12.46	11.72	12.32	12.32	5.39%	63,652,080
Jul 25, 2025	11.85	11.96	11.67	11.69	11.69	-1.60%	26,461,268
Jul 24, 2025	11.81	12.02	11.77	11.88	11.88	0.51%	26,694,240
Jul 23, 2025	11.93	12.09	11.80	11.82	11.82	-1.99%	28,801,144
Jul 22, 2025	12.26	12.44	12.00	12.06	12.06	-2.27%	40,266,886
Jul 21, 2025	12.10	12.38	11.98	12.34	12.34	2.15%	50,316,650
Jul 18, 2025	12.30	12.49	12.08	12.08	12.08	-2.74%	55,787,987
Jul 17, 2025	12.00	12.63	11.99	12.42	12.42	2.81%	68,841,637
Jul 16, 2025	12.25	12.34	11.92	12.08	12.08	-2.27%	64,844,814
Jul 15, 2025	12.55	12.82	12.19	12.36	12.36	-	90,056,074
Jul 14, 2025	12.81	12.98	12.33	12.36	12.36	-9.38%	110,746,400
Jul 11, 2025	14.51	14.79	13.64	13.64	13.64	-9.97%	153,965,574
Jul 10, 2025	16.60	16.60	14.97	15.15	15.15	0.40%	175,921,363
Jul 9, 2025	15.09	15.09	15.09	15.09	15.09	9.99%	7,288,479
Jul 8, 2025	12.86	13.72	12.30	13.72	13.72	10.02%	63,553,362
Jul 7, 2025	11.23	12.47	10.99	12.47	12.47	9.96%	83,576,550
Jul 4, 2025	11.34	11.34	11.34	11.34	11.34	9.99%	6,414,977
Jul 3, 2025	9.34	10.31	9.34	10.31	10.31	10.03%	34,385,496
Jul 2, 2025	9.67	9.69	9.31	9.37	9.37	-4.19%	19,401,700
Jul 1, 2025	9.49	9.83	9.33	9.78	9.78	3.16%	28,193,720
Jun 30, 2025	9.33	9.53	9.33	9.48	9.48	1.61%	18,917,600
Jun 27, 2025	9.25	9.42	9.14	9.33	9.33	1.30%	19,777,174
Jun 26, 2025	9.13	9.50	9.09	9.21	9.21	0.77%	21,661,160
Jun 25, 2025	9.23	9.27	9.07	9.14	9.14	-0.98%	17,330,300
Jun 24, 2025	9.26	9.38	9.18	9.23	9.23	-0.54%	22,730,585
Jun 23, 2025	8.92	9.38	8.81	9.28	9.28	1.98%	26,429,220
Jun 20, 2025	9.26	9.33	9.02	9.10	9.10	-2.47%	27,963,198
Jun 19, 2025	8.90	9.43	8.90	9.33	9.33	2.75%	44,932,647
Jun 18, 2025	8.71	9.18	8.64	9.08	9.08	4.25%	24,208,797
Jun 17, 2025	8.72	8.79	8.65	8.71	8.71	-0.11%	4,371,900
Jun 16, 2025	8.59	8.80	8.57	8.72	8.72	0.35%	5,238,500