SHE:002963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.80	13.87	13.45	13.52	13.52	-1.82%	10,378,500
Sep 11, 2025	13.90	13.94	13.66	13.77	13.77	-1.22%	9,722,905
Sep 10, 2025	14.21	14.32	13.73	13.94	13.94	-3.53%	19,496,200
Sep 9, 2025	13.13	14.45	13.08	14.45	14.45	9.97%	11,739,804
Sep 8, 2025	13.00	13.19	12.75	13.14	13.14	1.08%	4,310,800
Sep 5, 2025	12.94	13.16	12.67	13.00	13.00	0.54%	5,587,601
Sep 4, 2025	12.75	13.60	12.56	12.93	12.93	3.19%	11,347,000
Sep 3, 2025	13.27	13.60	12.48	12.53	12.53	-8.07%	15,697,812
Sep 2, 2025	13.15	14.41	12.73	13.63	13.63	4.05%	19,638,488
Sep 1, 2025	12.69	13.31	12.69	13.10	13.10	3.89%	5,684,100
Aug 29, 2025	12.91	12.98	12.60	12.61	12.61	-2.40%	4,524,300
Aug 28, 2025	12.97	13.29	12.30	12.92	12.92	-1.37%	7,739,000
Aug 27, 2025	14.00	15.16	13.03	13.10	13.10	-6.43%	14,107,500
Aug 26, 2025	13.72	14.17	13.52	14.00	14.00	1.97%	5,083,900
Aug 25, 2025	13.47	14.25	13.40	13.73	13.73	1.70%	6,900,079
Aug 22, 2025	13.54	13.67	13.25	13.50	13.50	-0.30%	5,081,300
Aug 21, 2025	13.59	13.75	13.45	13.54	13.54	0.37%	3,139,600
Aug 20, 2025	13.60	13.61	13.10	13.49	13.49	-2.67%	5,216,700
Aug 19, 2025	13.79	13.90	13.53	13.86	13.86	0.87%	6,098,600
Aug 18, 2025	13.20	13.81	13.10	13.74	13.74	4.65%	7,026,657
Aug 15, 2025	13.02	13.28	13.00	13.13	13.13	1.00%	3,809,599
Aug 14, 2025	13.53	13.77	13.00	13.00	13.00	-4.13%	4,488,844
Aug 13, 2025	13.78	13.80	13.45	13.56	13.56	-0.29%	4,273,733
Aug 12, 2025	13.35	13.99	13.23	13.60	13.60	2.56%	8,198,932
Aug 11, 2025	13.12	13.46	13.00	13.26	13.26	-3.77%	7,680,232
Aug 8, 2025	13.60	13.78	13.43	13.78	13.78	0.88%	2,151,300
Aug 7, 2025	13.80	13.88	13.59	13.66	13.66	-0.36%	3,002,200
Aug 6, 2025	13.67	13.79	13.52	13.71	13.71	0.29%	2,081,932
Aug 5, 2025	13.40	13.69	13.40	13.67	13.67	1.56%	2,887,000
Aug 4, 2025	13.51	13.56	13.32	13.46	13.46	-0.44%	2,538,800
Aug 1, 2025	13.21	13.59	13.08	13.52	13.52	2.81%	3,804,700
Jul 31, 2025	13.37	13.49	13.05	13.15	13.15	-1.72%	2,665,000
Jul 30, 2025	13.55	13.60	13.25	13.38	13.38	-0.96%	2,463,112
Jul 29, 2025	13.42	13.86	13.37	13.51	13.51	0.67%	3,892,800
Jul 28, 2025	13.33	13.70	13.22	13.42	13.42	1.13%	3,517,300
Jul 25, 2025	13.13	13.28	13.04	13.27	13.27	1.30%	1,966,500
Jul 24, 2025	13.09	13.29	13.06	13.10	13.10	-0.15%	2,449,900
Jul 23, 2025	13.23	13.30	13.03	13.12	13.12	-	2,243,772
Jul 22, 2025	13.33	13.38	13.10	13.12	13.12	-0.83%	2,732,200
Jul 21, 2025	13.00	13.30	12.96	13.23	13.23	2.24%	2,630,000
Jul 18, 2025	13.06	13.10	12.86	12.94	12.94	-0.31%	1,558,700
Jul 17, 2025	13.00	13.05	12.86	12.98	12.98	-0.08%	1,940,000
Jul 16, 2025	12.95	13.05	12.83	12.99	12.99	0.31%	2,037,000
Jul 15, 2025	13.13	13.15	12.68	12.95	12.95	-1.37%	2,801,800
Jul 14, 2025	13.08	13.18	12.92	13.13	13.13	0.38%	3,106,100
Jul 11, 2025	13.22	13.26	12.86	13.08	13.08	-1.43%	2,531,300
Jul 10, 2025	13.15	13.29	13.05	13.27	13.27	0.91%	1,877,999
Jul 9, 2025	13.12	13.34	13.10	13.15	13.15	-0.98%	2,181,855
Jul 8, 2025	13.15	13.29	13.02	13.28	13.28	0.99%	2,988,755
Jul 7, 2025	12.98	13.25	12.92	13.15	13.15	1.23%	3,580,100