SHE:002853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	12.08	12.27	11.96	12.25	12.25	3.11%	3,061,000
Sep 5, 2025	11.94	12.00	11.61	11.88	11.88	-0.08%	2,502,300
Sep 4, 2025	11.76	12.12	11.60	11.89	11.89	2.15%	3,559,500
Sep 3, 2025	12.15	12.15	11.55	11.64	11.64	-3.24%	2,535,100
Sep 2, 2025	12.03	12.15	11.72	12.03	12.03	-	2,728,800
Sep 1, 2025	12.05	12.30	11.84	12.03	12.03	0.59%	2,611,847
Aug 29, 2025	12.09	12.29	11.90	11.96	11.96	-1.40%	2,594,100
Aug 28, 2025	12.47	12.60	11.58	12.13	12.13	-3.12%	4,908,850
Aug 27, 2025	12.85	12.93	12.35	12.52	12.52	-2.57%	5,487,999
Aug 26, 2025	12.70	12.99	12.58	12.85	12.85	1.26%	3,717,000
Aug 25, 2025	12.67	12.85	12.65	12.69	12.69	0.63%	3,003,200
Aug 22, 2025	12.82	12.90	12.51	12.61	12.61	-1.64%	4,254,400
Aug 21, 2025	12.80	12.96	12.67	12.82	12.82	0.63%	3,398,200
Aug 20, 2025	12.70	12.75	12.60	12.74	12.74	0.16%	2,374,600
Aug 19, 2025	12.56	12.75	12.45	12.72	12.72	1.11%	3,346,100
Aug 18, 2025	12.72	12.80	12.51	12.58	12.58	0.96%	3,663,700
Aug 15, 2025	12.55	12.76	12.42	12.46	12.46	-0.72%	2,902,700
Aug 14, 2025	12.97	12.97	12.55	12.55	12.55	-2.49%	3,454,350
Aug 13, 2025	13.03	13.14	12.87	12.87	12.87	-0.85%	2,782,300
Aug 12, 2025	13.10	13.10	12.96	12.98	12.98	-0.54%	3,319,900
Aug 11, 2025	13.01	13.14	12.75	13.05	13.05	0.23%	3,665,850
Aug 8, 2025	13.02	13.23	12.81	13.02	13.02	0.31%	3,281,200
Aug 7, 2025	13.18	13.18	12.98	12.98	12.98	-0.76%	2,499,047
Aug 6, 2025	13.05	13.20	12.93	13.08	13.08	0.46%	2,898,347
Aug 5, 2025	12.99	13.08	12.86	13.02	13.02	1.72%	2,863,400
Aug 4, 2025	12.87	12.94	12.60	12.80	12.80	-0.31%	2,233,700
Aug 1, 2025	12.81	12.93	12.66	12.84	12.84	0.31%	2,508,600
Jul 31, 2025	12.91	12.91	12.73	12.80	12.80	-0.39%	2,419,800
Jul 30, 2025	12.97	13.10	12.75	12.85	12.85	-0.77%	2,708,800
Jul 29, 2025	13.50	13.56	12.87	12.95	12.95	-3.43%	4,745,100
Jul 28, 2025	13.31	13.47	13.15	13.41	13.41	2.37%	4,382,600
Jul 25, 2025	12.90	13.30	12.78	13.10	13.10	1.71%	4,425,499
Jul 24, 2025	12.82	13.08	12.79	12.88	12.88	-1.38%	3,901,537
Jul 23, 2025	13.25	13.30	13.02	13.06	13.06	-0.91%	2,841,487
Jul 22, 2025	13.41	13.50	13.16	13.18	13.18	-1.72%	4,043,700
Jul 21, 2025	13.32	13.70	13.25	13.41	13.41	0.60%	4,409,000
Jul 18, 2025	13.50	13.50	13.28	13.33	13.33	-0.22%	2,305,300
Jul 17, 2025	13.52	13.60	13.28	13.36	13.36	-0.74%	2,121,300
Jul 16, 2025	13.24	13.55	13.11	13.46	13.46	1.43%	2,920,600
Jul 15, 2025	13.32	13.32	12.90	13.27	13.27	-0.30%	3,509,700
Jul 14, 2025	13.46	13.46	13.13	13.31	13.31	-1.11%	3,529,100
Jul 11, 2025	13.46	13.68	13.30	13.46	13.46	0.45%	4,688,389
Jul 10, 2025	13.41	13.43	13.14	13.40	13.40	0.22%	3,251,903
Jul 9, 2025	13.35	13.49	13.26	13.37	13.37	0.75%	2,417,887
Jul 8, 2025	13.49	13.70	13.24	13.27	13.27	-1.63%	3,309,150
Jul 7, 2025	13.23	13.74	13.23	13.49	13.49	2.43%	3,091,150
Jul 4, 2025	13.48	13.48	13.16	13.17	13.17	-1.86%	1,775,000
Jul 3, 2025	13.36	13.56	13.29	13.42	13.42	0.45%	1,632,900
Jul 2, 2025	13.64	13.64	13.28	13.36	13.36	-0.52%	1,808,700
Jul 1, 2025	13.71	13.72	13.41	13.43	13.43	-2.04%	1,878,300