SHE:002853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	11.98	12.10	11.83	11.93	11.93	-0.67%	2,415,500
Oct 16, 2025	12.17	12.29	11.91	12.01	12.01	-1.40%	2,249,450
Oct 15, 2025	12.04	12.33	11.97	12.18	12.18	0.50%	2,507,100
Oct 14, 2025	12.03	12.28	12.03	12.12	12.12	0.75%	3,068,617
Oct 13, 2025	11.65	12.10	11.18	12.03	12.03	1.69%	4,507,327
Oct 10, 2025	11.68	11.98	11.64	11.83	11.83	0.60%	2,897,850
Oct 9, 2025	12.21	12.21	11.66	11.76	11.76	-2.65%	3,721,800
Sep 30, 2025	12.23	12.43	11.98	12.08	12.08	-1.23%	2,461,750
Sep 29, 2025	12.20	12.36	11.85	12.23	12.23	0.25%	2,943,200
Sep 26, 2025	12.15	12.26	11.92	12.20	12.20	0.16%	2,211,900
Sep 25, 2025	12.43	12.55	12.10	12.18	12.18	-1.93%	3,257,300
Sep 24, 2025	11.88	12.42	11.71	12.42	12.42	3.85%	3,842,450
Sep 23, 2025	12.12	12.12	11.63	11.96	11.96	-0.99%	3,565,100
Sep 22, 2025	12.09	12.28	11.86	12.08	12.08	-0.25%	3,775,150
Sep 19, 2025	11.96	12.74	11.85	12.11	12.11	1.76%	4,130,450
Sep 18, 2025	12.35	12.35	11.71	11.90	11.90	-3.64%	3,210,900
Sep 17, 2025	12.34	12.52	12.26	12.35	12.35	-0.40%	2,101,300
Sep 16, 2025	12.13	12.48	12.07	12.40	12.40	1.97%	3,280,668
Sep 15, 2025	12.36	12.36	12.05	12.16	12.16	-0.25%	1,818,300
Sep 12, 2025	12.45	12.67	12.16	12.19	12.19	-1.61%	2,912,550
Sep 11, 2025	12.28	12.64	11.97	12.39	12.39	1.31%	3,945,050
Sep 10, 2025	12.26	12.35	12.12	12.23	12.23	-	1,837,281
Sep 9, 2025	12.19	12.33	12.14	12.23	12.23	-0.16%	2,153,490
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