SHE:002939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.11	11.18	11.05	11.05	11.05	-0.45%	44,297,307
Oct 30, 2025	11.48	11.48	11.10	11.10	11.10	-3.31%	83,496,182
Oct 29, 2025	11.36	11.63	11.30	11.48	11.48	0.61%	77,343,205
Oct 28, 2025	11.50	11.60	11.36	11.41	11.41	-3.88%	96,373,710
Oct 27, 2025	11.80	12.08	11.66	11.87	11.87	1.63%	114,733,868
Oct 24, 2025	11.30	11.69	11.26	11.68	11.68	3.09%	95,362,968
Oct 23, 2025	11.35	11.45	11.10	11.33	11.33	0.62%	51,222,110
Oct 22, 2025	11.13	11.32	11.10	11.26	11.26	0.18%	32,597,385
Oct 21, 2025	11.13	11.36	11.10	11.24	11.24	0.99%	42,932,932
Oct 20, 2025	11.20	11.21	11.07	11.13	11.13	0.72%	32,789,393
Oct 17, 2025	11.30	11.48	11.04	11.05	11.05	-2.64%	47,615,356
Oct 16, 2025	11.36	11.44	11.27	11.35	11.35	-0.79%	38,008,352
Oct 15, 2025	11.37	11.46	11.20	11.44	11.44	0.88%	51,557,944
Oct 14, 2025	11.54	11.75	11.26	11.34	11.34	-1.99%	61,286,748
Oct 13, 2025	11.30	11.60	11.24	11.57	11.57	-0.69%	59,651,653
Oct 10, 2025	11.67	11.83	11.61	11.65	11.65	-0.60%	70,647,078
Oct 9, 2025	11.47	11.75	11.39	11.72	11.72	0.95%	83,237,535
Sep 30, 2025	11.49	11.66	11.40	11.61	11.61	0.96%	100,430,525
Sep 29, 2025	10.98	11.86	10.95	11.50	11.50	4.45%	141,187,666
Sep 26, 2025	11.13	11.20	11.00	11.01	11.01	-1.08%	48,462,287
Sep 25, 2025	11.20	11.27	11.13	11.13	11.13	-0.89%	48,204,779
Sep 24, 2025	11.11	11.33	11.09	11.23	11.23	0.09%	60,310,269
Sep 23, 2025	11.35	11.39	11.03	11.22	11.22	-2.77%	85,414,651
Sep 22, 2025	11.37	11.55	11.26	11.54	11.54	1.41%	68,176,703
Sep 19, 2025	11.60	11.65	11.36	11.38	11.38	-3.31%	106,826,234
Sep 18, 2025	12.42	12.42	11.60	11.77	11.77	-6.14%	192,809,139
Sep 17, 2025	11.85	12.75	11.81	12.54	12.54	5.47%	206,874,963
Sep 16, 2025	11.65	12.12	11.62	11.89	11.89	2.50%	131,894,098
Sep 15, 2025	11.58	11.68	11.55	11.60	11.60	0.26%	58,997,824
Sep 12, 2025	11.63	11.78	11.56	11.57	11.57	-1.45%	82,817,047
Sep 11, 2025	11.35	11.77	11.33	11.74	11.74	2.80%	109,359,463
Sep 10, 2025	11.32	11.55	11.32	11.42	11.42	0.53%	61,228,698
Sep 9, 2025	11.52	11.56	11.32	11.36	11.36	-1.30%	78,782,411
Sep 8, 2025	11.71	11.77	11.38	11.51	11.51	-1.96%	113,489,781
Sep 5, 2025	11.83	11.92	11.32	11.74	11.74	-0.34%	140,806,644
Sep 4, 2025	11.82	12.18	11.67	11.78	11.78	-3.44%	192,055,606
Sep 3, 2025	12.51	12.93	11.98	12.20	12.20	-1.45%	284,525,290
Sep 2, 2025	12.06	12.80	11.90	12.38	12.38	2.57%	284,750,590
Sep 1, 2025	12.17	12.20	11.96	12.07	12.07	-1.31%	124,727,851
Aug 29, 2025	12.36	12.48	12.14	12.23	12.23	-0.97%	163,265,818
Aug 28, 2025	11.86	12.45	11.69	12.35	12.35	4.04%	238,431,590
Aug 27, 2025	12.10	12.29	11.87	11.87	11.87	-1.74%	179,594,771
Aug 26, 2025	12.18	12.35	12.07	12.08	12.08	-1.06%	171,845,672
Aug 25, 2025	12.26	12.46	12.01	12.21	12.21	-0.25%	277,122,208
Aug 22, 2025	11.89	12.46	11.89	12.24	12.24	2.43%	258,340,840
Aug 21, 2025	12.90	13.03	11.94	11.95	11.95	-6.64%	299,764,859
Aug 20, 2025	13.53	13.77	12.44	12.80	12.80	-7.11%	393,152,962
Aug 19, 2025	13.72	14.07	12.70	13.78	13.78	3.84%	542,264,705
Aug 18, 2025	13.04	13.27	12.57	13.27	13.27	10.03%	250,383,507
Aug 15, 2025	11.00	12.06	10.73	12.06	12.06	10.04%	266,590,797