SHE:002811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	12.19	12.44	12.10	12.39	12.39	1.56%	9,203,400
Sep 9, 2025	12.35	12.37	12.15	12.20	12.20	-1.13%	10,394,450
Sep 8, 2025	12.18	12.49	12.11	12.34	12.34	1.90%	16,471,950
Sep 5, 2025	11.80	12.13	11.62	12.11	12.11	4.04%	13,706,300
Sep 4, 2025	11.50	11.80	11.47	11.64	11.64	1.22%	11,079,177
Sep 3, 2025	12.00	12.05	11.45	11.50	11.50	-3.77%	11,496,850
Sep 2, 2025	12.14	12.14	11.81	11.95	11.95	-1.65%	14,012,250
Sep 1, 2025	11.68	12.18	11.64	12.15	12.15	4.92%	24,400,886
Aug 29, 2025	12.00	12.04	11.55	11.58	11.58	-2.69%	13,724,158
Aug 28, 2025	11.70	12.00	11.41	11.90	11.90	1.71%	20,870,107
Aug 27, 2025	12.23	12.47	11.67	11.70	11.70	-3.23%	37,663,616
Aug 26, 2025	12.45	12.54	12.06	12.09	12.09	6.05%	51,210,234
Aug 25, 2025	11.41	11.47	11.28	11.40	11.40	-	9,640,715
Aug 22, 2025	11.31	11.40	11.15	11.40	11.40	0.80%	9,457,565
Aug 21, 2025	11.50	11.54	11.26	11.31	11.31	-1.57%	11,403,263
Aug 20, 2025	11.33	11.54	11.28	11.49	11.49	1.06%	11,250,450
Aug 19, 2025	11.33	11.50	11.27	11.37	11.37	0.35%	13,061,620
Aug 18, 2025	11.30	11.40	11.24	11.33	11.33	0.35%	13,190,965
Aug 15, 2025	11.15	11.31	11.10	11.29	11.29	1.71%	10,957,648
Aug 14, 2025	11.44	11.56	11.10	11.10	11.10	-2.97%	15,908,562
Aug 13, 2025	11.65	11.74	11.39	11.44	11.44	-2.47%	18,725,443
Aug 12, 2025	11.98	12.10	11.68	11.73	11.73	-2.25%	20,976,301
Aug 11, 2025	11.80	12.16	11.57	12.00	12.00	3.18%	25,971,617
Aug 8, 2025	12.04	12.19	11.62	11.63	11.63	-5.68%	32,253,641
Aug 7, 2025	11.89	12.50	11.76	12.33	12.33	3.44%	49,598,651
Aug 6, 2025	11.40	12.60	11.08	11.92	11.92	3.03%	52,399,541
Aug 5, 2025	11.50	11.84	11.33	11.57	11.57	-5.78%	44,274,100
Aug 4, 2025	11.97	12.83	11.38	12.28	12.28	5.32%	71,265,407
Aug 1, 2025	11.66	11.66	11.66	11.66	11.66	10.00%	13,360,711
Jul 31, 2025	10.21	10.80	10.18	10.60	10.60	4.02%	26,780,134
Jul 30, 2025	10.30	10.32	10.13	10.19	10.19	-1.16%	5,458,900
Jul 29, 2025	10.40	10.43	10.19	10.31	10.31	-0.87%	5,695,369
Jul 28, 2025	10.40	10.46	10.36	10.40	10.40	-	4,662,700
Jul 25, 2025	10.46	10.51	10.37	10.40	10.40	-0.57%	5,431,922
Jul 24, 2025	10.42	10.55	10.40	10.46	10.46	0.48%	5,955,325
Jul 23, 2025	10.56	10.57	10.41	10.41	10.41	-1.51%	6,522,644
Jul 22, 2025	10.61	10.70	10.45	10.57	10.57	-0.38%	7,458,344
Jul 21, 2025	10.38	10.61	10.38	10.61	10.61	2.51%	9,722,700
Jul 18, 2025	10.45	10.47	10.30	10.35	10.35	-0.86%	6,062,250
Jul 17, 2025	10.47	10.53	10.43	10.44	10.44	-0.57%	5,120,900
Jul 16, 2025	10.40	10.51	10.38	10.50	10.50	0.38%	6,092,633
Jul 15, 2025	10.63	10.65	10.34	10.46	10.46	-1.78%	8,292,521
Jul 14, 2025	10.70	10.75	10.60	10.65	10.65	-0.28%	7,810,400
Jul 11, 2025	10.86	10.88	10.56	10.68	10.68	-1.57%	12,122,249
Jul 10, 2025	10.79	10.96	10.64	10.85	10.85	0.65%	16,891,485
Jul 9, 2025	10.69	10.89	10.69	10.78	10.78	-0.37%	21,319,893
Jul 8, 2025	10.55	11.04	10.45	10.82	10.82	3.05%	22,666,787
Jul 7, 2025	10.35	10.50	10.31	10.50	10.50	1.84%	7,041,829
Jul 4, 2025	10.54	10.63	10.31	10.31	10.31	-1.72%	9,292,248
Jul 3, 2025	10.43	10.69	10.43	10.49	10.49	0.87%	13,402,838