SHE:002654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	16.05	16.30	15.75	15.97	15.97	1.40%	127,590,913
Sep 29, 2025	16.30	16.77	15.70	15.75	15.75	-2.48%	147,583,573
Sep 26, 2025	15.69	16.98	15.55	16.15	16.15	3.39%	167,499,074
Sep 25, 2025	15.58	16.10	15.14	15.62	15.62	0.32%	136,280,994
Sep 24, 2025	15.12	15.78	14.83	15.57	15.57	4.64%	156,228,240
Sep 23, 2025	15.07	15.41	14.38	14.88	14.88	-5.94%	181,647,507
Sep 22, 2025	14.41	15.82	14.38	15.82	15.82	10.01%	189,589,911
Sep 19, 2025	13.73	14.80	13.73	14.38	14.38	4.89%	144,418,105
Sep 18, 2025	14.06	14.45	13.55	13.71	13.71	-2.49%	92,315,338
Sep 17, 2025	14.30	14.55	13.98	14.06	14.06	-2.09%	85,819,194
Sep 16, 2025	14.15	14.58	14.02	14.36	14.36	0.84%	111,177,230
Sep 15, 2025	14.01	14.66	13.67	14.24	14.24	3.94%	135,970,644
Sep 12, 2025	13.51	14.22	13.43	13.70	13.70	3.40%	134,105,887
Sep 11, 2025	13.00	13.35	12.78	13.25	13.25	1.77%	58,508,890
Sep 10, 2025	12.92	13.28	12.78	13.02	13.02	1.24%	46,615,926
Sep 9, 2025	13.30	13.40	12.75	12.86	12.86	-3.53%	54,460,480
Sep 8, 2025	12.93	13.67	12.75	13.33	13.33	2.15%	85,313,233
Sep 5, 2025	12.26	13.41	12.10	13.05	13.05	7.05%	94,156,810
Sep 4, 2025	12.81	12.92	11.90	12.19	12.19	-4.84%	56,385,892
Sep 3, 2025	13.36	13.45	12.73	12.81	12.81	-3.76%	69,524,671
Sep 2, 2025	13.75	14.00	13.22	13.31	13.31	-4.86%	120,138,770
Sep 1, 2025	13.08	13.99	13.08	13.99	13.99	9.98%	109,192,525
Aug 29, 2025	12.98	12.98	12.67	12.72	12.72	-2.60%	40,505,365
Aug 28, 2025	12.71	13.08	12.53	13.06	13.06	1.87%	61,423,884
Aug 27, 2025	13.58	13.64	12.81	12.82	12.82	-3.54%	84,552,714
Aug 26, 2025	13.20	13.48	13.01	13.29	13.29	1.30%	75,964,569
Aug 25, 2025	13.15	13.30	12.88	13.12	13.12	0.23%	84,574,587
Aug 22, 2025	12.53	13.28	12.49	13.09	13.09	3.48%	96,259,752
Aug 21, 2025	12.53	12.87	12.36	12.65	12.65	1.28%	82,502,262
Aug 20, 2025	12.32	12.50	12.21	12.49	12.49	1.38%	40,635,327
Aug 19, 2025	12.40	12.44	12.27	12.32	12.32	-0.48%	39,822,239
Aug 18, 2025	12.03	12.50	12.02	12.38	12.38	3.00%	65,329,347
Aug 15, 2025	11.93	12.09	11.93	12.02	12.02	0.17%	31,799,823
Aug 14, 2025	12.18	12.30	11.89	12.00	12.00	-1.64%	48,660,987
Aug 13, 2025	12.31	12.39	12.15	12.20	12.20	-1.77%	46,568,240
Aug 12, 2025	12.26	12.46	12.16	12.42	12.42	1.55%	73,840,382
Aug 11, 2025	11.76	12.75	11.75	12.23	12.23	5.52%	89,119,065
Aug 8, 2025	11.74	11.78	11.58	11.59	11.59	-1.78%	20,030,242
Aug 7, 2025	11.75	11.95	11.74	11.80	11.80	0.25%	28,039,098
Aug 6, 2025	11.68	11.79	11.61	11.77	11.77	0.77%	16,706,900
Aug 5, 2025	11.62	11.72	11.62	11.68	11.68	0.52%	11,463,548
Aug 4, 2025	11.56	11.62	11.48	11.62	11.62	0.43%	11,530,400
Aug 1, 2025	11.60	11.63	11.50	11.57	11.57	-0.26%	14,108,547
Jul 31, 2025	11.63	11.83	11.57	11.60	11.60	-0.94%	19,288,383
Jul 30, 2025	11.85	11.87	11.60	11.71	11.71	-0.93%	18,011,123
Jul 29, 2025	11.85	11.88	11.71	11.82	11.82	-0.42%	18,410,276
Jul 28, 2025	12.00	12.03	11.85	11.87	11.87	-0.75%	18,932,700
Jul 25, 2025	11.81	12.06	11.77	11.96	11.96	1.36%	30,513,600
Jul 24, 2025	11.63	11.80	11.63	11.80	11.80	1.20%	17,174,297
Jul 23, 2025	11.71	11.82	11.65	11.66	11.66	-0.85%	19,085,300