SHE:002930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.20	11.37	11.17	11.21	11.21	0.45%	7,559,032
Jul 31, 2025	11.30	11.35	11.11	11.16	11.16	-1.59%	6,791,014
Jul 30, 2025	11.42	11.63	11.28	11.34	11.34	-0.96%	7,137,192
Jul 29, 2025	11.54	11.59	11.30	11.45	11.45	-0.95%	9,971,142
Jul 28, 2025	11.61	11.69	11.51	11.56	11.56	-1.70%	14,125,510
Jul 25, 2025	11.96	12.37	11.76	11.76	11.76	1.12%	30,150,768
Jul 24, 2025	11.13	11.98	11.07	11.63	11.63	4.49%	24,358,016
Jul 23, 2025	11.44	11.45	11.12	11.13	11.13	-2.62%	8,495,334
Jul 22, 2025	11.14	11.44	11.06	11.43	11.43	2.51%	13,476,612
Jul 21, 2025	11.23	11.26	11.06	11.15	11.15	-1.24%	9,021,972
Jul 18, 2025	11.35	11.44	11.22	11.29	11.29	-0.62%	10,311,758
Jul 17, 2025	11.28	11.40	11.15	11.36	11.36	0.18%	18,852,304
Jul 16, 2025	11.00	11.44	10.96	11.34	11.34	2.44%	25,450,562
Jul 15, 2025	10.50	11.19	10.33	11.07	11.07	3.26%	39,678,874
Jul 14, 2025	10.81	10.87	10.70	10.72	10.72	-0.92%	10,491,977
Jul 11, 2025	10.68	10.84	10.59	10.82	10.82	1.22%	12,767,044
Jul 10, 2025	10.57	10.75	10.52	10.69	10.69	0.94%	9,948,535
Jul 9, 2025	10.66	10.78	10.57	10.59	10.59	-0.66%	10,461,535
Jul 8, 2025	10.59	10.69	10.58	10.66	10.66	0.47%	8,500,612
Jul 7, 2025	10.53	10.63	10.49	10.61	10.61	0.47%	6,738,289
Jul 4, 2025	10.80	10.82	10.55	10.56	10.56	-2.49%	15,188,100
Jul 3, 2025	10.95	10.95	10.74	10.83	10.83	-0.55%	10,507,896
Jul 2, 2025	10.84	10.97	10.80	10.89	10.89	0.93%	15,370,902
Jul 1, 2025	10.96	10.98	10.67	10.79	10.79	-1.46%	17,422,816
Jun 30, 2025	10.86	10.96	10.85	10.95	10.95	0.37%	15,543,932
Jun 27, 2025	10.86	10.96	10.82	10.91	10.91	-0.91%	17,946,460
Jun 26, 2025	11.18	11.18	10.82	11.01	11.01	-0.63%	27,729,612
Jun 25, 2025	11.08	11.22	10.96	11.08	11.08	-1.42%	36,398,811
Jun 24, 2025	11.11	11.50	11.00	11.24	11.24	-7.11%	53,230,541
Jun 23, 2025	12.50	13.00	12.00	12.10	11.90	1.60%	74,765,614
Jun 20, 2025	10.75	11.91	10.66	11.91	11.71	9.97%	30,345,602
Jun 19, 2025	11.02	11.09	10.61	10.83	10.65	-3.30%	22,172,375
Jun 18, 2025	12.25	12.25	11.04	11.20	11.01	-3.95%	37,416,803
Jun 17, 2025	10.51	11.66	10.51	11.66	11.47	10.00%	18,852,080
Jun 16, 2025	10.49	10.74	10.40	10.60	10.42	2.42%	6,031,926
Jun 13, 2025	10.54	10.54	10.31	10.35	10.18	-0.86%	3,555,875
Jun 12, 2025	10.51	10.59	10.35	10.44	10.27	-0.38%	3,146,300
Jun 11, 2025	10.44	10.60	10.39	10.48	10.31	0.77%	4,593,900
Jun 10, 2025	10.40	10.44	10.20	10.40	10.23	-	7,176,154
Jun 9, 2025	10.35	10.55	10.23	10.40	10.23	0.48%	4,429,576
Jun 6, 2025	10.56	10.59	10.25	10.35	10.18	-1.99%	7,942,476
Jun 5, 2025	10.64	10.75	10.56	10.56	10.39	-1.40%	6,007,800
Jun 4, 2025	10.60	10.76	10.53	10.71	10.53	0.85%	4,971,339
Jun 3, 2025	10.53	10.72	10.40	10.62	10.44	0.76%	4,825,365
May 30, 2025	10.59	10.67	10.49	10.54	10.37	-0.66%	4,582,972
May 29, 2025	10.21	10.71	10.21	10.61	10.43	3.61%	11,537,064
May 28, 2025	10.31	10.34	10.18	10.24	10.07	-0.58%	3,637,200
May 27, 2025	10.14	10.32	10.09	10.30	10.13	0.88%	6,204,575
May 26, 2025	9.82	10.32	9.82	10.21	10.04	3.44%	7,716,302
May 23, 2025	10.08	10.12	9.85	9.87	9.71	-1.30%	6,213,978