SHE:002890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	14.72	15.05	14.23	14.89	14.89	2.20%	3,144,352
Aug 27, 2025	15.30	15.33	14.57	14.57	14.57	-4.90%	4,440,379
Aug 26, 2025	15.36	15.47	15.20	15.32	15.32	-0.71%	2,037,414
Aug 25, 2025	15.46	15.67	15.09	15.43	15.43	0.19%	2,878,027
Aug 22, 2025	15.53	15.75	15.35	15.40	15.40	-1.16%	3,125,821
Aug 21, 2025	15.63	16.05	15.45	15.58	15.58	-0.51%	3,156,304
Aug 20, 2025	15.65	15.75	15.41	15.66	15.66	-	2,674,901
Aug 19, 2025	15.38	15.75	15.20	15.66	15.66	2.29%	4,059,377
Aug 18, 2025	15.80	15.85	15.22	15.31	15.31	-1.98%	5,041,524
Aug 15, 2025	15.72	15.80	15.40	15.62	15.62	-1.14%	4,741,285
Aug 14, 2025	16.00	16.19	15.60	15.80	15.80	-3.42%	7,389,604
Aug 13, 2025	15.45	16.70	15.35	16.36	16.36	4.14%	11,294,172
Aug 12, 2025	16.00	16.27	15.05	15.71	15.71	-0.13%	16,338,045
Aug 11, 2025	14.39	15.73	14.32	15.73	15.73	10.00%	3,754,402
Aug 8, 2025	14.16	14.35	14.00	14.30	14.30	0.99%	1,645,194
Aug 7, 2025	14.09	14.33	13.94	14.16	14.16	0.43%	2,139,918
Aug 6, 2025	13.97	14.11	13.77	14.10	14.10	1.29%	1,605,154
Aug 5, 2025	13.79	13.93	13.71	13.92	13.92	1.75%	1,878,856
Aug 4, 2025	13.66	13.77	13.57	13.68	13.68	0.15%	2,237,140
Aug 1, 2025	13.46	13.70	13.31	13.66	13.66	1.94%	1,877,204
Jul 31, 2025	13.65	13.71	13.31	13.40	13.40	-1.47%	2,582,814
Jul 30, 2025	13.61	13.72	13.50	13.60	13.60	-0.07%	1,779,854
Jul 29, 2025	13.91	13.92	13.56	13.61	13.61	-1.80%	2,386,568
Jul 28, 2025	13.82	13.89	13.65	13.86	13.86	0.29%	2,675,893
Jul 25, 2025	13.53	13.95	13.38	13.82	13.82	2.45%	3,299,905
Jul 24, 2025	13.57	13.72	13.47	13.49	13.49	-0.59%	1,803,360
Jul 23, 2025	13.56	13.66	13.39	13.57	13.57	0.07%	1,774,718
Jul 22, 2025	13.70	13.85	13.47	13.56	13.56	-0.73%	1,922,734
Jul 21, 2025	13.51	13.72	13.41	13.66	13.66	1.64%	2,310,236
Jul 18, 2025	13.46	13.53	13.30	13.44	13.44	0.07%	1,466,950
Jul 17, 2025	13.72	13.78	13.34	13.43	13.43	-2.04%	2,540,850
Jul 16, 2025	13.40	13.99	13.31	13.71	13.71	2.70%	2,920,084
Jul 15, 2025	13.52	13.52	13.11	13.35	13.35	-0.96%	2,550,743
Jul 14, 2025	13.10	13.51	13.00	13.48	13.48	3.37%	2,890,586
Jul 11, 2025	13.14	13.29	12.92	13.04	13.04	-0.69%	1,976,528
Jul 10, 2025	13.21	13.25	12.99	13.13	13.13	-0.68%	1,409,459
Jul 9, 2025	13.21	13.26	13.13	13.22	13.22	-	1,263,498
Jul 8, 2025	13.25	13.38	13.12	13.22	13.22	-0.15%	3,083,131
Jul 7, 2025	13.20	13.40	13.10	13.24	13.24	0.61%	1,838,231
Jul 4, 2025	13.30	13.44	13.13	13.16	13.16	-1.64%	1,938,063
Jul 3, 2025	13.28	13.44	13.10	13.38	13.35	1.21%	1,954,827
Jul 2, 2025	13.18	13.24	12.99	13.22	13.19	0.53%	1,520,946
Jul 1, 2025	13.19	13.31	12.98	13.15	13.12	-0.30%	2,047,730
Jun 30, 2025	13.15	13.45	13.08	13.19	13.16	0.61%	2,214,930
Jun 27, 2025	13.01	13.20	12.90	13.11	13.08	1.55%	2,341,515
Jun 26, 2025	13.26	13.32	12.85	12.91	12.88	-2.64%	2,830,068
Jun 25, 2025	13.09	13.49	13.05	13.26	13.23	1.53%	2,949,644
Jun 24, 2025	12.57	13.08	12.57	13.06	13.03	4.40%	2,477,886
Jun 23, 2025	12.32	12.87	12.32	12.51	12.49	0.16%	2,079,297
Jun 20, 2025	12.52	12.77	12.47	12.49	12.47	-0.24%	1,228,682