SHE:002669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	13.98	14.08	13.86	13.89	13.89	-0.57%	7,955,300
Sep 29, 2025	13.91	14.16	13.76	13.97	13.97	0.43%	9,005,000
Sep 26, 2025	14.29	14.36	13.90	13.91	13.91	-2.80%	10,960,300
Sep 25, 2025	14.55	14.70	14.24	14.31	14.31	-1.58%	14,925,042
Sep 24, 2025	13.73	14.58	13.70	14.54	14.54	4.98%	21,385,099
Sep 23, 2025	13.96	13.99	13.34	13.85	13.85	-0.86%	11,361,100
Sep 22, 2025	14.00	14.04	13.77	13.97	13.97	-0.50%	9,531,800
Sep 19, 2025	14.10	14.36	13.94	14.04	14.04	-1.13%	13,222,300
Sep 18, 2025	14.06	14.60	14.00	14.20	14.20	0.57%	24,102,001
Sep 17, 2025	13.93	14.29	13.82	14.12	14.12	1.36%	12,533,100
Sep 16, 2025	13.78	13.99	13.69	13.93	13.93	0.58%	9,044,200
Sep 15, 2025	13.90	14.15	13.81	13.85	13.85	0.87%	13,624,772
Sep 12, 2025	13.82	13.93	13.70	13.73	13.73	-1.15%	9,193,500
Sep 11, 2025	13.57	13.93	13.32	13.89	13.89	2.13%	13,273,800
Sep 10, 2025	13.48	13.84	13.38	13.60	13.60	0.89%	11,738,476
Sep 9, 2025	13.89	13.98	13.43	13.48	13.48	-3.23%	12,678,600
Sep 8, 2025	13.88	14.00	13.72	13.93	13.93	-0.71%	13,002,100
Sep 5, 2025	13.58	14.14	13.44	14.03	14.03	4.39%	18,028,488
Sep 4, 2025	13.88	13.97	13.27	13.44	13.44	-2.75%	18,528,800
Sep 3, 2025	14.62	14.75	13.66	13.82	13.82	-4.82%	25,505,352
Sep 2, 2025	15.17	15.17	14.31	14.52	14.52	-6.08%	40,956,848
Sep 1, 2025	14.12	15.46	14.03	15.46	15.46	10.04%	30,570,437
Aug 29, 2025	14.60	14.60	13.87	14.05	14.05	2.86%	33,819,957
Aug 28, 2025	13.43	13.83	13.13	13.66	13.66	0.44%	15,111,102
Aug 27, 2025	14.14	14.27	13.60	13.60	13.60	-5.09%	21,769,848
Aug 26, 2025	14.18	14.38	14.11	14.33	14.33	0.92%	12,615,100
Aug 25, 2025	14.47	14.47	14.11	14.20	14.20	-1.87%	21,300,300
Aug 22, 2025	14.13	14.54	14.04	14.47	14.47	2.84%	21,508,600
Aug 21, 2025	14.26	14.40	14.03	14.07	14.07	-0.85%	13,334,100
Aug 20, 2025	14.26	14.30	14.00	14.19	14.19	-0.84%	18,089,000
Aug 19, 2025	14.52	14.62	14.27	14.31	14.31	-1.65%	28,451,200
Aug 18, 2025	14.63	15.22	14.46	14.55	14.55	-1.56%	50,146,948
Aug 15, 2025	15.18	15.18	14.27	14.78	14.78	7.10%	68,484,145
Aug 14, 2025	14.14	14.23	13.80	13.80	13.80	-2.61%	13,712,600
Aug 13, 2025	14.25	14.27	14.09	14.17	14.17	-0.70%	15,756,800
Aug 12, 2025	14.13	14.39	13.88	14.27	14.27	1.71%	22,901,802
Aug 11, 2025	14.44	14.77	14.02	14.03	14.03	-2.70%	33,763,789
Aug 8, 2025	14.17	14.43	14.11	14.42	14.42	0.77%	21,244,000
Aug 7, 2025	13.98	14.31	13.90	14.31	14.31	1.63%	24,012,765
Aug 6, 2025	13.78	14.20	13.65	14.08	14.08	2.40%	27,587,244
Aug 5, 2025	13.68	13.85	13.50	13.75	13.75	0.51%	27,012,765
Aug 4, 2025	12.62	14.06	12.61	13.68	13.68	7.04%	43,630,864
Aug 1, 2025	12.70	12.94	12.51	12.78	12.78	0.24%	13,437,400
Jul 31, 2025	12.83	12.98	12.66	12.75	12.75	-0.70%	12,259,500
Jul 30, 2025	13.18	13.27	12.73	12.84	12.84	-1.38%	15,009,502
Jul 29, 2025	13.16	13.16	12.85	13.02	13.02	-1.21%	16,027,300
Jul 28, 2025	12.64	13.48	12.64	13.18	13.18	4.35%	31,896,702
Jul 25, 2025	12.51	12.67	12.49	12.63	12.63	0.80%	10,775,544
Jul 24, 2025	12.38	12.59	12.38	12.53	12.53	1.29%	9,529,000
Jul 23, 2025	12.62	12.66	12.34	12.37	12.37	-1.90%	13,608,700