SHE:002731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	13.60	13.60	12.82	12.99	12.99	0.31%	5,953,200
Aug 28, 2025	12.90	13.33	12.45	12.95	12.95	-0.31%	9,591,505
Aug 27, 2025	13.53	13.57	12.98	12.99	12.99	-4.27%	14,843,520
Aug 26, 2025	13.65	13.89	13.50	13.57	13.57	-0.66%	13,084,940
Aug 25, 2025	13.69	13.72	13.50	13.66	13.66	1.79%	13,078,610
Aug 22, 2025	13.60	13.61	13.31	13.42	13.42	-1.40%	12,605,931
Aug 21, 2025	13.61	13.97	13.50	13.61	13.61	0.29%	15,159,147
Aug 20, 2025	13.32	13.60	13.26	13.57	13.57	1.34%	10,024,340
Aug 19, 2025	13.56	13.69	13.38	13.39	13.39	-1.25%	9,974,521
Aug 18, 2025	13.65	13.70	13.51	13.56	13.56	-1.24%	10,652,571
Aug 15, 2025	13.36	13.80	13.35	13.73	13.73	1.78%	10,338,972
Aug 14, 2025	13.96	14.05	13.47	13.49	13.49	-4.12%	12,254,130
Aug 13, 2025	14.45	14.45	13.84	14.07	13.98	-2.43%	15,074,710
Aug 12, 2025	14.35	14.48	14.20	14.42	14.33	-0.76%	14,536,900
Aug 11, 2025	14.46	14.63	14.06	14.53	14.44	-2.22%	24,131,123
Aug 8, 2025	13.92	15.27	13.61	14.86	14.76	7.06%	36,094,122
Aug 7, 2025	13.34	13.94	13.26	13.88	13.79	3.66%	21,964,770
Aug 6, 2025	13.21	13.42	13.12	13.39	13.30	0.83%	6,898,850
Aug 5, 2025	13.23	13.35	13.11	13.28	13.20	-0.15%	6,969,700
Aug 4, 2025	13.00	13.50	12.96	13.30	13.21	2.78%	12,251,700
Aug 1, 2025	12.88	12.98	12.87	12.94	12.86	0.23%	3,716,700
Jul 31, 2025	12.92	13.07	12.82	12.91	12.83	-0.77%	6,655,900
Jul 30, 2025	12.97	13.14	12.87	13.01	12.93	0.31%	7,180,450
Jul 29, 2025	13.02	13.03	12.82	12.97	12.89	-0.54%	6,996,600
Jul 28, 2025	13.52	13.53	12.92	13.04	12.96	-3.83%	15,661,421
Jul 25, 2025	13.28	13.76	13.20	13.56	13.47	2.19%	12,166,700
Jul 24, 2025	12.99	13.37	12.97	13.27	13.19	1.84%	9,273,850
Jul 23, 2025	13.16	13.43	13.01	13.03	12.95	-0.76%	7,432,060
Jul 22, 2025	13.22	13.30	13.06	13.13	13.05	-0.08%	8,519,600
Jul 21, 2025	12.99	13.17	12.90	13.14	13.06	1.00%	5,408,949
Jul 18, 2025	13.04	13.08	12.86	13.01	12.93	-0.54%	5,382,070
Jul 17, 2025	13.20	13.25	13.02	13.08	13.00	-0.83%	6,156,700
Jul 16, 2025	12.96	13.26	12.88	13.19	13.11	1.77%	7,986,450
Jul 15, 2025	13.42	13.48	12.89	12.96	12.88	-4.35%	11,180,540
Jul 14, 2025	13.43	13.60	13.39	13.55	13.46	1.12%	6,751,110
Jul 11, 2025	13.52	13.56	13.34	13.40	13.31	-0.89%	9,596,100
Jul 10, 2025	13.65	13.76	13.50	13.52	13.43	-1.39%	7,642,800
Jul 9, 2025	13.76	13.87	13.61	13.71	13.62	-1.22%	7,333,000
Jul 8, 2025	13.80	14.17	13.70	13.88	13.79	0.36%	10,831,800
Jul 7, 2025	13.62	14.05	13.62	13.83	13.74	0.80%	8,889,570
Jul 4, 2025	14.10	14.19	13.66	13.72	13.63	-3.45%	12,762,800
Jul 3, 2025	13.93	14.49	13.92	14.21	14.12	2.08%	12,548,600
Jul 2, 2025	14.29	14.50	13.90	13.92	13.83	-3.47%	12,007,942
Jul 1, 2025	14.79	14.80	13.99	14.42	14.33	-1.23%	18,676,600
Jun 30, 2025	14.07	14.86	14.04	14.60	14.51	3.84%	22,894,190
Jun 27, 2025	13.87	14.24	13.66	14.06	13.97	1.15%	14,323,500
Jun 26, 2025	13.88	14.05	13.64	13.90	13.81	-1.00%	13,938,370
Jun 25, 2025	14.40	14.54	13.95	14.04	13.95	-1.61%	18,216,720
Jun 24, 2025	14.77	14.83	14.17	14.27	14.18	-5.68%	27,049,470
Jun 23, 2025	14.40	15.54	14.28	15.13	15.03	5.07%	28,298,529