SHE:002765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	14.15	14.15	13.06	13.09	-	-2.75%	9,573,160
Oct 22, 2025	13.60	13.80	13.26	13.46	13.46	-1.46%	33,861,041
Oct 21, 2025	13.67	13.73	13.38	13.66	13.66	-0.07%	38,743,725
Oct 20, 2025	13.77	14.14	13.46	13.67	13.67	2.01%	56,927,919
Oct 17, 2025	14.15	14.20	13.40	13.40	13.40	-5.63%	54,897,829
Oct 16, 2025	14.70	14.79	14.16	14.20	14.20	-5.33%	61,183,505
Oct 15, 2025	14.57	15.07	14.35	15.00	15.00	3.23%	73,589,626
Oct 14, 2025	14.75	15.40	14.50	14.53	14.53	1.75%	112,666,677
Oct 13, 2025	13.69	14.41	13.46	14.28	14.28	-4.42%	129,628,260
Oct 10, 2025	14.91	15.66	14.90	14.94	14.94	4.92%	186,518,082
Oct 9, 2025	14.22	14.57	13.90	14.24	14.24	-	58,185,724
Sep 30, 2025	14.61	14.74	14.22	14.24	14.24	-2.33%	82,447,977
Sep 29, 2025	15.47	15.47	14.16	14.58	14.58	-7.31%	147,278,683
Sep 26, 2025	14.48	15.73	14.45	15.73	15.73	10.00%	93,058,938
Sep 25, 2025	14.41	14.69	14.21	14.30	14.30	-2.46%	48,539,110
Sep 24, 2025	13.90	14.85	13.84	14.66	14.66	7.32%	72,003,403
Sep 23, 2025	13.86	14.00	13.35	13.66	13.66	-1.87%	40,643,800
Sep 22, 2025	14.05	14.18	13.84	13.92	13.92	-0.93%	42,791,999
Sep 19, 2025	14.43	14.61	14.01	14.05	14.05	-3.50%	64,404,482
Sep 18, 2025	14.55	15.48	14.29	14.56	14.56	0.07%	120,235,294
Sep 17, 2025	13.90	14.60	13.86	14.55	14.55	4.45%	90,671,718
Sep 16, 2025	13.26	14.00	13.18	13.93	13.93	6.91%	90,642,235
Sep 15, 2025	12.99	13.34	12.99	13.03	13.03	0.39%	25,793,300
Sep 12, 2025	13.28	13.34	12.97	12.98	12.98	-1.96%	28,229,160
Sep 11, 2025	12.92	13.24	12.74	13.24	13.24	1.92%	32,380,300
Sep 10, 2025	13.16	13.42	12.90	12.99	12.99	-1.89%	27,262,912
Sep 9, 2025	13.29	13.43	13.11	13.24	13.24	-0.30%	29,957,410
Sep 8, 2025	13.00	13.54	12.91	13.28	13.28	1.76%	38,604,100
Sep 5, 2025	12.50	13.08	12.38	13.05	13.05	3.98%	40,396,611
Sep 4, 2025	12.92	13.34	12.29	12.55	12.55	-2.79%	45,535,690
Sep 3, 2025	13.53	13.85	12.87	12.91	12.91	-4.65%	41,442,900
Sep 2, 2025	13.36	13.76	12.68	13.54	13.54	0.67%	70,077,737
Sep 1, 2025	13.69	13.92	13.36	13.45	13.45	-0.74%	37,234,871
Aug 29, 2025	13.26	13.95	13.19	13.55	13.55	3.04%	68,261,325
Aug 28, 2025	13.03	13.20	12.60	13.15	13.15	0.77%	40,557,995
Aug 27, 2025	13.49	13.66	13.05	13.05	13.05	-3.26%	40,465,854
Aug 26, 2025	13.55	13.68	13.39	13.49	13.49	-0.81%	27,028,458
Aug 25, 2025	13.49	13.80	13.46	13.60	13.60	1.34%	43,706,583
Aug 22, 2025	13.29	13.46	13.26	13.42	13.42	0.52%	25,159,112
Aug 21, 2025	13.60	13.65	13.25	13.35	13.35	-1.84%	34,286,388
Aug 20, 2025	13.51	13.66	13.43	13.60	13.60	0.29%	38,225,289
Aug 19, 2025	13.11	13.68	12.93	13.56	13.56	2.81%	69,194,264
Aug 18, 2025	13.09	13.32	13.02	13.19	13.19	0.76%	37,425,190
Aug 15, 2025	12.91	13.12	12.90	13.09	13.09	0.93%	28,966,855
Aug 14, 2025	13.36	13.39	12.86	12.97	12.97	-2.70%	40,292,945
Aug 13, 2025	13.00	13.48	12.92	13.33	13.33	1.76%	59,203,612
Aug 12, 2025	12.97	13.34	12.97	13.10	13.10	2.66%	57,067,714
Aug 11, 2025	12.65	12.83	12.65	12.76	12.76	0.63%	18,852,100
Aug 8, 2025	12.83	12.93	12.66	12.68	12.68	-1.86%	21,645,746
Aug 7, 2025	13.09	13.12	12.87	12.92	12.92	-1.30%	29,111,900