SHE:002249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.87	10.95	10.61	10.90	10.90	-1.45%	116,455,089
Dec 4, 2025	11.32	11.40	10.91	11.06	11.06	0.36%	147,887,100
Dec 3, 2025	10.96	11.61	10.95	11.02	11.02	1.94%	149,742,000
Dec 2, 2025	11.20	11.21	10.80	10.81	10.81	-4.08%	137,589,000
Dec 1, 2025	11.21	11.47	11.12	11.27	11.27	0.54%	139,228,600
Nov 28, 2025	11.03	11.30	10.90	11.21	11.21	0.27%	155,690,600
Nov 27, 2025	10.99	11.33	10.87	11.18	11.18	1.27%	234,827,929
Nov 26, 2025	10.08	11.04	9.99	11.04	11.04	9.96%	164,645,200
Nov 25, 2025	9.90	10.14	9.89	10.04	10.04	2.24%	79,891,030
Nov 24, 2025	9.83	9.93	9.59	9.82	9.82	0.10%	72,328,100
Nov 21, 2025	9.94	10.09	9.76	9.81	9.81	-3.35%	101,984,582
Nov 20, 2025	10.39	10.45	10.09	10.15	10.15	-1.46%	69,816,500
Nov 19, 2025	10.49	10.56	10.25	10.30	10.30	-1.90%	72,556,340
Nov 18, 2025	10.75	10.82	10.46	10.50	10.50	-2.23%	75,378,590
Nov 17, 2025	10.68	10.85	10.64	10.74	10.74	0.19%	60,656,010
Nov 14, 2025	10.80	10.93	10.68	10.72	10.72	-1.92%	69,579,710
Nov 13, 2025	10.93	11.08	10.80	10.93	10.93	0.09%	82,297,770
Nov 12, 2025	11.15	11.15	10.79	10.92	10.92	-2.67%	95,117,990
Nov 11, 2025	11.36	11.42	11.06	11.22	11.22	-0.80%	100,680,400
Nov 10, 2025	11.80	11.88	11.15	11.31	11.31	-4.31%	152,158,900
Nov 7, 2025	12.25	12.26	11.77	11.82	11.82	-4.06%	134,150,200
Nov 6, 2025	11.89	12.44	11.80	12.32	12.32	2.58%	181,970,200
Nov 5, 2025	11.65	12.15	11.57	12.01	12.01	0.92%	114,922,800
Nov 4, 2025	12.20	12.22	11.77	11.90	11.90	-3.41%	132,186,700
Nov 3, 2025	12.13	12.44	11.92	12.32	12.32	0.57%	136,261,900
Oct 31, 2025	12.27	12.60	12.21	12.25	12.25	-0.24%	145,711,000
Oct 30, 2025	12.65	12.76	12.24	12.28	12.28	-2.92%	182,477,600
Oct 29, 2025	12.85	13.05	12.52	12.65	12.65	-4.46%	273,851,600
Oct 28, 2025	13.15	13.45	12.71	13.24	13.24	1.92%	338,959,400
Oct 27, 2025	12.99	13.39	12.79	12.99	12.99	-0.76%	323,716,100
Oct 24, 2025	12.16	13.34	11.94	13.09	13.09	7.91%	390,934,200
Oct 23, 2025	11.99	12.81	11.99	12.13	12.13	-0.98%	328,434,900
Oct 22, 2025	11.44	12.63	11.24	12.25	12.25	6.71%	397,255,000
Oct 21, 2025	11.31	11.85	11.04	11.48	11.48	2.96%	267,028,200
Oct 20, 2025	10.49	11.15	10.46	11.15	11.15	9.96%	95,386,980
Oct 17, 2025	10.70	10.78	10.13	10.14	10.14	-5.76%	103,281,700
Oct 16, 2025	10.95	11.05	10.70	10.76	10.66	-2.80%	83,476,230
Oct 15, 2025	10.80	11.19	10.73	11.07	10.97	1.37%	108,875,400
Oct 14, 2025	10.95	11.48	10.78	10.92	10.82	1.30%	150,605,400
Oct 13, 2025	10.25	10.82	10.25	10.78	10.68	-0.92%	126,453,700
Oct 10, 2025	11.50	11.50	10.85	10.88	10.78	-7.80%	195,485,600
Oct 9, 2025	11.36	12.14	11.25	11.80	11.69	2.43%	221,205,500
Sep 30, 2025	11.83	11.88	11.50	11.52	11.41	-4.32%	233,575,500
Sep 29, 2025	11.52	12.28	11.21	12.04	11.93	3.44%	304,242,100
Sep 26, 2025	11.41	12.07	11.18	11.64	11.53	2.56%	323,647,700
Sep 25, 2025	11.53	11.76	11.24	11.35	11.24	-1.39%	221,046,300
Sep 24, 2025	11.88	11.92	11.15	11.51	11.40	-1.54%	393,490,600
Sep 23, 2025	10.78	11.69	10.65	11.69	11.58	9.97%	392,016,600
Sep 22, 2025	9.83	10.63	9.73	10.63	10.53	10.04%	238,366,100
Sep 19, 2025	10.26	10.36	9.62	9.66	9.57	-8.87%	295,441,100