SHE:002271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.25	13.66	13.12	13.45	13.45	1.66%	32,373,130
Dec 4, 2025	13.46	13.50	13.18	13.23	13.23	-1.05%	26,686,670
Dec 3, 2025	13.55	13.80	13.35	13.37	13.37	-0.74%	47,585,700
Dec 2, 2025	13.11	13.58	13.11	13.47	13.47	2.20%	65,809,016
Dec 1, 2025	12.62	13.40	12.60	13.18	13.18	5.27%	75,715,490
Nov 28, 2025	12.45	12.56	12.30	12.52	12.52	-0.24%	19,748,300
Nov 27, 2025	12.50	12.72	11.93	12.55	12.55	-0.24%	56,954,757
Nov 26, 2025	13.36	13.36	12.55	12.58	12.58	-4.91%	53,343,890
Nov 25, 2025	13.15	13.34	12.92	13.23	13.23	0.84%	40,392,920
Nov 24, 2025	12.89	13.40	12.87	13.12	13.12	2.10%	47,217,158
Nov 21, 2025	13.08	13.38	12.85	12.85	12.85	-2.06%	48,258,410
Nov 20, 2025	12.73	13.20	12.68	13.12	13.12	3.47%	43,463,100
Nov 19, 2025	12.72	12.76	12.61	12.68	12.68	-0.08%	10,648,050
Nov 18, 2025	12.90	12.95	12.66	12.69	12.69	-2.01%	20,771,950
Nov 17, 2025	13.04	13.09	12.71	12.95	12.95	-0.61%	24,090,730
Nov 14, 2025	12.90	13.17	12.83	13.03	13.03	0.85%	36,484,490
Nov 13, 2025	12.80	13.00	12.64	12.92	12.92	0.62%	28,840,710
Nov 12, 2025	12.62	13.07	12.60	12.84	12.84	2.07%	51,352,170
Nov 11, 2025	12.77	12.78	12.58	12.58	12.58	-0.94%	15,933,750
Nov 10, 2025	12.35	12.72	12.29	12.70	12.70	3.00%	35,047,110
Nov 7, 2025	12.54	12.55	12.31	12.33	12.33	-1.67%	28,169,380
Nov 6, 2025	12.58	12.64	12.50	12.54	12.54	-0.08%	17,172,570
Nov 5, 2025	12.45	12.67	12.40	12.55	12.55	0.08%	18,187,050
Nov 4, 2025	12.99	12.99	12.46	12.54	12.54	-3.54%	40,921,740
Nov 3, 2025	12.96	13.17	12.95	13.00	13.00	0.78%	22,611,200
Oct 31, 2025	12.81	13.03	12.80	12.90	12.90	0.78%	21,614,670
Oct 30, 2025	13.09	13.18	12.79	12.80	12.80	-2.14%	36,656,940
Oct 29, 2025	13.26	13.26	12.89	13.08	13.08	-0.30%	31,656,730
Oct 28, 2025	13.16	13.60	13.09	13.12	13.12	-1.13%	42,616,040
Oct 27, 2025	12.84	13.34	12.82	13.27	13.27	3.35%	40,025,030
Oct 24, 2025	13.02	13.06	12.82	12.84	12.84	-1.23%	22,677,690
Oct 23, 2025	12.85	13.02	12.71	13.00	13.00	0.93%	22,935,300
Oct 22, 2025	12.88	13.00	12.82	12.88	12.88	-0.39%	19,961,440
Oct 21, 2025	12.95	13.06	12.84	12.93	12.93	-0.08%	24,166,320
Oct 20, 2025	13.03	13.13	12.82	12.94	12.94	0.15%	22,158,560
Oct 17, 2025	13.19	13.30	12.88	12.92	12.92	-2.49%	32,859,850
Oct 16, 2025	13.44	13.65	13.17	13.25	13.25	-1.85%	44,424,800
Oct 15, 2025	13.05	13.67	13.05	13.50	13.50	3.45%	77,667,600
Oct 14, 2025	12.96	13.13	12.89	13.05	13.05	0.54%	47,551,000
Oct 13, 2025	12.60	13.21	12.55	12.98	12.98	0.93%	57,524,420
Oct 10, 2025	12.37	13.03	12.35	12.86	12.86	3.71%	67,549,160
Oct 9, 2025	12.30	12.50	12.09	12.40	12.40	0.65%	46,542,230
Sep 30, 2025	12.36	12.41	12.22	12.32	12.32	-0.24%	23,810,240
Sep 29, 2025	12.18	12.42	12.05	12.35	12.35	0.98%	30,245,820
Sep 26, 2025	12.30	12.43	12.15	12.23	12.23	-1.29%	24,141,750
Sep 25, 2025	12.22	12.44	12.10	12.39	12.39	1.56%	31,309,900
Sep 24, 2025	12.15	12.32	12.02	12.20	12.20	0.91%	26,619,060
Sep 23, 2025	12.39	12.48	11.91	12.09	12.09	-1.95%	42,645,900
Sep 22, 2025	12.57	12.59	12.24	12.33	12.33	-2.61%	34,473,060
Sep 19, 2025	12.55	12.77	12.26	12.66	12.66	0.48%	55,818,050