SHE:002171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.58	12.07	11.48	12.02	12.02	4.16%	93,798,190
Dec 4, 2025	11.77	11.82	11.50	11.54	11.54	-1.95%	50,699,800
Dec 3, 2025	11.63	12.03	11.51	11.77	11.77	2.08%	97,707,020
Dec 2, 2025	11.61	11.69	11.46	11.53	11.53	-1.62%	45,844,370
Dec 1, 2025	11.73	11.88	11.58	11.72	11.72	1.38%	67,756,980
Nov 28, 2025	11.32	11.60	11.20	11.56	11.56	1.85%	52,845,370
Nov 27, 2025	11.36	11.54	11.31	11.35	11.35	-0.35%	59,069,860
Nov 26, 2025	11.23	11.61	11.23	11.39	11.39	1.61%	83,652,400
Nov 25, 2025	11.20	11.36	11.10	11.21	11.21	1.54%	53,466,640
Nov 24, 2025	10.80	11.10	10.79	11.04	11.04	2.32%	50,164,200
Nov 21, 2025	11.19	11.25	10.75	10.79	10.79	-5.10%	75,114,000
Nov 20, 2025	11.57	11.64	11.33	11.37	11.37	-0.79%	43,446,190
Nov 19, 2025	11.61	11.72	11.41	11.46	11.46	-1.38%	50,372,120
Nov 18, 2025	11.80	11.84	11.46	11.62	11.62	-1.78%	67,365,340
Nov 17, 2025	11.74	11.97	11.69	11.83	11.83	-	50,065,570
Nov 14, 2025	12.25	12.26	11.83	11.83	11.83	-4.44%	98,646,220
Nov 13, 2025	12.30	12.55	12.24	12.38	12.38	-	74,285,550
Nov 12, 2025	12.70	12.75	12.30	12.38	12.38	-4.40%	99,721,980
Nov 11, 2025	12.40	13.13	12.27	12.95	12.95	3.85%	163,191,000
Nov 10, 2025	12.26	12.58	12.21	12.47	12.47	2.05%	97,157,140
Nov 7, 2025	12.61	12.62	12.18	12.22	12.22	-3.86%	130,993,800
Nov 6, 2025	12.40	12.84	12.35	12.71	12.71	1.11%	120,237,000
Nov 5, 2025	12.56	12.75	12.40	12.57	12.57	-2.78%	112,053,500
Nov 4, 2025	12.69	13.20	12.47	12.93	12.93	0.15%	144,645,400
Nov 3, 2025	13.48	13.64	12.70	12.91	12.91	-3.15%	146,588,000
Oct 31, 2025	13.34	13.65	13.04	13.33	13.33	-0.15%	145,437,900
Oct 30, 2025	13.75	13.75	13.32	13.35	13.35	-4.71%	227,736,600
Oct 29, 2025	13.61	14.31	13.27	14.01	14.01	2.11%	370,126,100
Oct 28, 2025	12.98	14.14	12.80	13.72	13.72	6.77%	430,163,900
Oct 27, 2025	12.60	13.18	12.60	12.85	12.85	3.05%	294,532,500
Oct 24, 2025	12.22	12.85	11.77	12.47	12.47	3.57%	240,866,400
Oct 23, 2025	12.52	13.06	11.98	12.04	12.04	-6.23%	204,276,900
Oct 22, 2025	12.33	13.42	11.90	12.84	12.84	0.47%	317,443,000
Oct 21, 2025	12.59	13.30	12.40	12.78	12.78	1.11%	294,464,900
Oct 20, 2025	12.30	13.10	11.78	12.64	12.64	6.13%	327,751,200
Oct 17, 2025	12.35	12.40	11.57	11.91	11.91	-6.37%	272,002,800
Oct 16, 2025	11.55	12.72	11.36	12.72	12.72	10.03%	345,829,300
Oct 15, 2025	12.05	12.30	11.38	11.56	11.56	2.12%	332,448,500
Oct 14, 2025	11.32	11.32	11.32	11.32	11.32	10.01%	38,952,390
Oct 13, 2025	9.65	10.32	9.65	10.29	10.29	2.90%	99,466,740
Oct 10, 2025	10.10	10.10	9.86	10.00	10.00	-0.60%	70,888,500
Oct 9, 2025	9.85	10.09	9.75	10.06	10.06	4.03%	99,787,850
Sep 30, 2025	9.54	9.73	9.51	9.67	9.67	1.68%	39,132,500
Sep 29, 2025	9.45	9.58	9.36	9.51	9.51	1.39%	34,373,560
Sep 26, 2025	9.60	9.66	9.38	9.38	9.38	-2.09%	33,093,630
Sep 25, 2025	9.69	9.81	9.56	9.58	9.58	0.52%	45,950,490
Sep 24, 2025	9.25	9.57	9.17	9.53	9.53	2.58%	38,808,440
Sep 23, 2025	9.48	9.56	9.11	9.29	9.29	-2.42%	44,893,260
Sep 22, 2025	9.41	9.53	9.32	9.52	9.52	1.60%	32,130,600
Sep 19, 2025	9.49	9.57	9.32	9.37	9.37	-0.95%	34,704,600