SHE:002818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	12.40	12.43	12.35	12.41	12.41	0.08%	1,912,120
Sep 11, 2025	12.40	12.41	12.29	12.40	12.40	-0.08%	2,301,047
Sep 10, 2025	12.42	12.45	12.35	12.41	12.41	-0.16%	1,860,267
Sep 9, 2025	12.37	12.45	12.33	12.43	12.43	0.32%	2,197,710
Sep 8, 2025	12.39	12.43	12.30	12.39	12.39	0.24%	2,336,510
Sep 5, 2025	12.40	12.42	12.27	12.36	12.36	-0.40%	2,743,200
Sep 4, 2025	12.20	12.42	12.15	12.41	12.41	1.72%	3,493,402
Sep 3, 2025	12.40	12.43	12.18	12.20	12.20	-1.53%	3,038,050
Sep 2, 2025	12.31	12.46	12.28	12.39	12.39	0.65%	3,733,106
Sep 1, 2025	12.33	12.45	12.23	12.31	12.31	-0.40%	5,465,350
Aug 29, 2025	12.16	12.43	12.08	12.36	12.36	1.81%	8,166,402
Aug 28, 2025	12.20	12.22	11.94	12.14	12.14	1.25%	5,498,712
Aug 27, 2025	12.24	12.26	11.97	11.99	11.99	-1.88%	3,952,067
Aug 26, 2025	12.16	12.24	12.11	12.22	12.22	0.66%	3,144,050
Aug 25, 2025	12.14	12.19	12.02	12.14	12.14	0.33%	4,313,648
Aug 22, 2025	12.14	12.18	12.05	12.10	12.10	-0.58%	2,500,899
Aug 21, 2025	12.14	12.19	12.11	12.17	12.17	0.16%	3,186,328
Aug 20, 2025	12.10	12.15	12.03	12.15	12.15	0.41%	2,802,110
Aug 19, 2025	12.04	12.16	12.01	12.10	12.10	0.50%	3,118,474
Aug 18, 2025	12.01	12.06	11.99	12.04	12.04	0.25%	2,443,719
Aug 15, 2025	11.96	12.01	11.96	12.01	12.01	0.42%	1,844,849
Aug 14, 2025	12.04	12.07	11.96	11.96	11.96	-0.58%	2,680,909
Aug 13, 2025	12.05	12.09	12.01	12.03	12.03	-0.08%	2,231,610
Aug 12, 2025	12.07	12.09	12.01	12.04	12.04	-0.25%	2,573,460
Aug 11, 2025	12.05	12.08	11.99	12.07	12.07	0.08%	2,235,669
Aug 8, 2025	12.11	12.12	12.06	12.06	12.06	-0.25%	1,887,900
Aug 7, 2025	12.03	12.11	11.99	12.09	12.09	0.50%	2,643,216
Aug 6, 2025	12.05	12.05	11.98	12.03	12.03	-0.17%	2,019,950
Aug 5, 2025	12.01	12.05	11.97	12.05	12.05	0.50%	2,160,102
Aug 4, 2025	11.92	12.01	11.91	11.99	11.99	0.42%	2,084,463
Aug 1, 2025	11.96	12.01	11.93	11.94	11.94	-0.08%	2,103,312
Jul 31, 2025	12.09	12.10	11.93	11.95	11.95	-1.40%	3,496,856
Jul 30, 2025	12.00	12.17	11.95	12.12	12.12	1.08%	5,011,264
Jul 29, 2025	12.07	12.08	11.90	11.99	11.99	-1.07%	7,201,047
Jul 28, 2025	12.28	12.31	12.10	12.12	12.12	-1.54%	8,271,770
Jul 25, 2025	12.21	12.48	12.01	12.31	12.31	-4.87%	16,076,572
Jul 24, 2025	12.77	12.96	12.75	12.94	12.94	1.33%	3,490,110
Jul 23, 2025	12.82	12.95	12.76	12.77	12.77	-0.31%	3,284,960
Jul 22, 2025	12.70	12.81	12.64	12.81	12.81	0.95%	3,037,389
Jul 21, 2025	12.53	12.70	12.50	12.69	12.69	1.52%	3,143,280
Jul 18, 2025	12.50	12.51	12.42	12.50	12.50	0.40%	1,884,260
Jul 17, 2025	12.57	12.64	12.44	12.45	12.45	-1.03%	3,232,228
Jul 16, 2025	12.45	12.60	12.44	12.58	12.58	0.96%	1,956,689
Jul 15, 2025	12.65	12.67	12.41	12.46	12.46	-1.42%	2,521,102
Jul 14, 2025	12.64	12.68	12.60	12.64	12.64	0.24%	1,348,819
Jul 11, 2025	12.59	12.67	12.55	12.61	12.61	0.16%	1,850,073
Jul 10, 2025	12.58	12.64	12.50	12.59	12.59	-	2,228,366
Jul 9, 2025	12.56	12.62	12.54	12.59	12.59	0.40%	1,560,927
Jul 8, 2025	12.54	12.63	12.53	12.54	12.54	-0.16%	1,740,359
Jul 7, 2025	12.55	12.60	12.47	12.56	12.56	-0.32%	1,506,169