SHE:300002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	13.81	14.06	13.62	13.80	13.80	-0.14%	79,827,737
Aug 28, 2025	13.80	13.89	13.30	13.82	13.82	0.14%	105,464,989
Aug 27, 2025	14.60	14.68	13.80	13.80	13.80	-4.76%	136,660,461
Aug 26, 2025	14.21	14.99	14.21	14.49	14.49	1.19%	138,857,212
Aug 25, 2025	14.55	14.63	14.06	14.32	14.32	-1.24%	120,170,784
Aug 22, 2025	14.22	14.57	14.21	14.50	14.50	2.11%	97,442,897
Aug 21, 2025	14.30	14.44	14.07	14.20	14.20	-0.91%	78,984,740
Aug 20, 2025	14.10	14.70	14.06	14.33	14.33	1.34%	103,382,924
Aug 19, 2025	14.36	14.53	14.08	14.14	14.14	-1.60%	85,176,393
Aug 18, 2025	14.45	14.56	14.24	14.37	14.37	0.28%	122,722,216
Aug 15, 2025	14.50	14.65	14.13	14.33	14.33	-1.24%	122,521,690
Aug 14, 2025	14.49	15.15	14.27	14.51	14.51	1.33%	183,401,628
Aug 13, 2025	14.06	14.69	13.83	14.32	14.32	2.21%	190,790,707
Aug 12, 2025	13.56	14.54	13.32	14.01	14.01	5.90%	226,579,250
Aug 11, 2025	13.10	13.31	12.98	13.23	13.23	1.46%	85,094,240
Aug 8, 2025	13.32	13.47	13.03	13.04	13.04	-1.88%	88,041,456
Aug 7, 2025	13.49	13.64	13.24	13.29	13.29	-1.48%	71,830,099
Aug 6, 2025	13.69	13.82	13.37	13.49	13.49	-1.24%	93,346,706
Aug 5, 2025	13.60	14.06	13.54	13.66	13.66	-0.44%	132,224,760
Aug 4, 2025	12.49	13.91	12.38	13.72	13.72	8.63%	232,623,465
Aug 1, 2025	12.77	13.15	12.21	12.63	12.63	-	112,658,360
Jul 31, 2025	12.99	13.03	12.56	12.63	12.63	-2.85%	89,970,062
Jul 30, 2025	12.49	13.06	12.20	13.00	13.00	4.25%	155,496,686
Jul 29, 2025	12.20	12.51	12.03	12.47	12.47	1.96%	79,141,354
Jul 28, 2025	12.25	12.35	12.18	12.23	12.23	-0.16%	46,048,341
Jul 25, 2025	12.39	12.45	12.21	12.25	12.25	-0.65%	46,285,683
Jul 24, 2025	12.34	12.41	12.23	12.33	12.33	-0.24%	49,728,082
Jul 23, 2025	12.42	12.58	12.35	12.36	12.36	-0.80%	35,837,222
Jul 22, 2025	12.55	12.59	12.35	12.46	12.46	-1.19%	45,422,839
Jul 21, 2025	12.64	12.85	12.52	12.61	12.61	-0.63%	47,597,212
Jul 18, 2025	12.69	12.94	12.64	12.69	12.69	0.32%	60,194,958
Jul 17, 2025	12.70	12.86	12.60	12.65	12.65	-0.78%	47,630,406
Jul 16, 2025	12.94	13.04	12.67	12.75	12.75	-1.54%	55,157,591
Jul 15, 2025	12.44	13.16	12.43	12.95	12.95	4.27%	119,374,414
Jul 14, 2025	12.86	12.88	12.36	12.42	12.42	-3.65%	98,534,707
Jul 11, 2025	12.87	13.00	12.76	12.89	12.89	-1.00%	75,324,418
Jul 10, 2025	13.00	13.13	12.73	13.02	12.92	-0.08%	77,949,646
Jul 9, 2025	12.79	13.10	12.74	13.03	12.93	1.16%	94,591,749
Jul 8, 2025	12.77	13.05	12.61	12.88	12.78	1.82%	88,386,297
Jul 7, 2025	12.66	13.21	12.61	12.65	12.55	-1.02%	125,133,710
Jul 4, 2025	12.24	13.03	12.17	12.78	12.68	3.65%	157,635,215
Jul 3, 2025	11.90	12.35	11.88	12.33	12.24	3.09%	116,627,129
Jul 2, 2025	11.72	12.16	11.63	11.96	11.87	2.13%	122,190,720
Jul 1, 2025	11.79	11.81	11.56	11.71	11.62	-0.76%	74,502,181
Jun 30, 2025	11.29	12.15	11.29	11.80	11.71	4.98%	190,842,808
Jun 27, 2025	11.16	11.36	11.04	11.24	11.15	0.54%	64,849,777
Jun 26, 2025	11.21	11.34	11.09	11.18	11.09	-0.27%	68,150,594
Jun 25, 2025	11.06	11.21	11.00	11.21	11.12	1.08%	60,318,913
Jun 24, 2025	10.80	11.17	10.78	11.09	11.00	3.36%	73,422,600
Jun 23, 2025	10.55	10.80	10.51	10.73	10.65	-	41,323,393