SHE:002917 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	12.85	13.05	12.78	12.87	12.87	0.16%	5,002,500
Dec 11, 2025	13.21	13.21	12.84	12.85	12.85	-2.73%	4,893,900
Dec 10, 2025	13.20	13.25	13.13	13.21	13.21	-0.08%	2,202,200
Dec 9, 2025	13.38	13.39	13.20	13.22	13.22	-0.97%	2,630,200
Dec 8, 2025	13.30	13.39	13.28	13.35	13.35	0.38%	2,893,100
Dec 5, 2025	13.16	13.32	13.05	13.30	13.30	0.99%	2,976,100
Dec 4, 2025	13.11	13.25	13.08	13.17	13.17	0.23%	2,950,510
Dec 3, 2025	13.37	13.37	13.08	13.14	13.14	-1.28%	3,774,700
Dec 2, 2025	13.37	13.41	13.28	13.31	13.31	-0.97%	3,774,797
Dec 1, 2025	13.37	13.65	13.34	13.44	13.44	0.22%	4,622,097
Nov 28, 2025	13.38	13.43	13.30	13.41	13.41	0.37%	2,641,200
Nov 27, 2025	13.38	13.49	13.34	13.36	13.36	-	2,387,400
Nov 26, 2025	13.45	13.65	13.31	13.36	13.36	-1.18%	3,231,300
Nov 25, 2025	13.47	13.70	13.47	13.52	13.52	0.52%	3,167,250
Nov 24, 2025	13.31	13.52	13.21	13.45	13.45	1.28%	3,931,137
Nov 21, 2025	13.70	13.88	13.10	13.28	13.28	-3.91%	6,492,350
Nov 20, 2025	13.99	14.10	13.81	13.82	13.82	-1.22%	3,684,300
Nov 19, 2025	14.19	14.29	13.90	13.99	13.99	-1.48%	4,262,150
Nov 18, 2025	14.27	14.38	14.14	14.20	14.20	-1.32%	4,751,700
Nov 17, 2025	14.24	14.43	14.22	14.39	14.39	1.27%	5,682,300
Nov 14, 2025	14.19	14.34	14.15	14.21	14.21	-0.21%	3,131,090
Nov 13, 2025	14.21	14.27	14.10	14.24	14.24	0.07%	3,377,450
Nov 12, 2025	14.22	14.26	14.13	14.23	14.23	-0.14%	3,661,500
Nov 11, 2025	14.35	14.38	14.22	14.25	14.25	-0.70%	4,432,700
Nov 10, 2025	14.14	14.35	14.13	14.35	14.35	1.63%	8,091,980
Nov 7, 2025	14.07	14.34	14.04	14.12	14.12	0.14%	4,926,000
Nov 6, 2025	14.04	14.10	13.98	14.10	14.10	0.28%	3,480,740
Nov 5, 2025	13.98	14.09	13.94	14.06	14.06	0.21%	3,863,470
Nov 4, 2025	14.05	14.12	13.96	14.03	14.03	-0.14%	4,083,300
Nov 3, 2025	14.00	14.12	14.00	14.05	14.05	-0.07%	4,329,600
Oct 31, 2025	13.89	14.14	13.77	14.06	14.06	1.15%	5,500,941
Oct 30, 2025	13.95	14.14	13.87	13.90	13.90	-0.29%	5,972,965
Oct 29, 2025	14.02	14.02	13.72	13.94	13.94	0.14%	4,714,700
Oct 28, 2025	13.84	13.93	13.76	13.92	13.92	0.36%	3,377,880
Oct 27, 2025	13.73	13.92	13.70	13.87	13.87	0.87%	4,263,859
Oct 24, 2025	13.77	13.81	13.70	13.75	13.75	0.22%	3,099,000
Oct 23, 2025	13.59	13.75	13.46	13.72	13.72	0.59%	2,940,680
Oct 22, 2025	13.70	13.75	13.57	13.64	13.64	-0.29%	2,460,400
Oct 21, 2025	13.57	13.72	13.51	13.68	13.68	0.74%	3,098,700
Oct 20, 2025	13.52	13.62	13.47	13.58	13.58	1.49%	3,252,955
Oct 17, 2025	13.80	13.87	13.36	13.38	13.38	-3.11%	5,653,450
Oct 16, 2025	14.11	14.12	13.77	13.81	13.81	-2.13%	4,794,990
Oct 15, 2025	14.03	14.16	13.92	14.11	14.11	0.57%	3,512,900
Oct 14, 2025	14.32	14.38	14.02	14.03	14.03	-1.82%	5,212,300
Oct 13, 2025	13.90	14.31	13.83	14.29	14.29	-0.49%	5,297,700
Oct 10, 2025	14.24	14.42	14.08	14.36	14.36	0.42%	7,842,612
Oct 9, 2025	13.94	14.38	13.90	14.30	14.30	2.51%	8,275,622
Sep 30, 2025	13.82	14.02	13.75	13.95	13.95	1.38%	4,286,520
Sep 29, 2025	13.83	13.89	13.66	13.76	13.76	-0.72%	5,313,740
Sep 26, 2025	13.90	14.04	13.83	13.86	13.86	-0.79%	3,292,300