SHE:002780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	14.22	14.30	14.13	14.27	-	0.21%	1,200,700
Aug 25, 2025	14.27	14.33	14.01	14.24	14.24	-0.42%	8,337,074
Aug 22, 2025	14.22	14.35	14.00	14.30	14.30	0.49%	6,001,930
Aug 21, 2025	14.08	14.36	14.01	14.23	14.23	0.92%	4,863,707
Aug 20, 2025	14.10	14.25	13.95	14.10	14.10	-0.77%	5,705,700
Aug 19, 2025	13.77	14.41	13.61	14.21	14.21	3.50%	9,566,035
Aug 18, 2025	13.60	14.00	13.56	13.73	13.73	1.93%	7,785,695
Aug 15, 2025	13.48	13.58	13.34	13.47	13.47	0.07%	4,439,540
Aug 14, 2025	13.78	13.83	13.43	13.46	13.46	-2.32%	4,980,254
Aug 13, 2025	14.02	14.13	13.66	13.78	13.78	-1.29%	5,361,695
Aug 12, 2025	14.00	14.22	13.85	13.96	13.96	-	7,376,162
Aug 11, 2025	14.12	14.13	13.95	13.96	13.96	-0.57%	5,034,306
Aug 8, 2025	13.93	14.06	13.74	14.04	14.04	1.01%	4,994,535
Aug 7, 2025	13.99	14.03	13.85	13.90	13.90	-0.64%	4,936,300
Aug 6, 2025	13.95	14.08	13.83	13.99	13.99	0.29%	4,817,990
Aug 5, 2025	13.84	13.96	13.75	13.95	13.95	1.01%	3,981,595
Aug 4, 2025	13.74	13.88	13.48	13.81	13.81	0.44%	4,875,590
Aug 1, 2025	13.75	14.02	13.52	13.75	13.75	-	6,249,900
Jul 31, 2025	14.03	14.36	13.70	13.75	13.75	-1.93%	8,329,362
Jul 30, 2025	13.78	14.12	13.61	14.02	14.02	1.74%	8,826,558
Jul 29, 2025	14.25	14.33	13.69	13.78	13.78	-2.82%	7,962,740
Jul 28, 2025	14.33	14.45	13.81	14.18	14.18	1.00%	12,251,360
Jul 25, 2025	13.94	14.40	13.67	14.04	14.04	2.93%	14,622,135
Jul 24, 2025	13.90	13.99	13.52	13.64	13.64	1.41%	12,115,395
Jul 23, 2025	13.29	13.65	13.23	13.45	13.45	1.05%	5,765,600
Jul 22, 2025	13.54	13.56	13.25	13.31	13.31	-1.33%	5,248,400
Jul 21, 2025	13.37	13.59	13.31	13.49	13.49	1.05%	4,281,860
Jul 18, 2025	13.32	13.41	13.20	13.35	13.35	0.23%	4,159,231
Jul 17, 2025	13.50	13.53	13.25	13.32	13.32	-0.89%	4,423,500
Jul 16, 2025	13.23	13.54	13.23	13.44	13.44	1.28%	3,965,535
Jul 15, 2025	13.43	13.57	13.08	13.27	13.27	-2.43%	6,445,900
Jul 14, 2025	13.35	13.62	13.35	13.60	13.60	1.95%	4,927,630
Jul 11, 2025	13.51	13.51	13.21	13.34	13.34	-1.33%	3,889,050
Jul 10, 2025	13.48	13.54	13.41	13.52	13.52	0.30%	3,526,495
Jul 9, 2025	13.57	13.64	13.43	13.48	13.48	-0.66%	4,447,070
Jul 8, 2025	13.53	13.65	13.36	13.57	13.57	0.37%	5,551,800
Jul 7, 2025	13.15	13.65	13.06	13.52	13.52	3.05%	7,525,900
Jul 4, 2025	13.29	13.31	13.00	13.12	13.12	-1.06%	4,217,300
Jul 3, 2025	13.34	13.44	13.19	13.26	13.26	-0.53%	3,828,890
Jul 2, 2025	13.45	13.45	13.17	13.33	13.33	-0.22%	4,401,790
Jul 1, 2025	13.37	13.50	13.21	13.36	13.36	-0.22%	5,527,100
Jun 30, 2025	13.27	13.63	13.26	13.39	13.39	0.90%	8,216,960
Jun 27, 2025	13.24	13.35	13.00	13.27	13.27	0.99%	8,062,310
Jun 26, 2025	13.10	13.38	12.86	13.14	13.14	0.84%	11,312,672
Jun 25, 2025	12.69	13.19	12.55	13.03	13.03	3.17%	15,088,872
Jun 24, 2025	12.66	12.75	12.55	12.63	12.63	0.16%	9,301,314
Jun 23, 2025	12.00	12.67	11.89	12.61	12.61	4.39%	14,198,400
Jun 20, 2025	12.31	12.50	12.08	12.08	12.08	-1.87%	13,188,916
Jun 19, 2025	12.88	12.98	12.28	12.31	12.31	-5.74%	19,513,112
Jun 18, 2025	13.66	13.66	12.66	13.06	13.06	-6.78%	31,743,912