SHE:002372 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.71	10.71	10.38	10.47	-	-1.13%	8,936,416
Dec 4, 2025	10.71	10.77	10.55	10.59	10.59	-1.30%	8,501,307
Dec 3, 2025	10.65	10.79	10.62	10.73	10.73	0.56%	12,923,000
Dec 2, 2025	10.42	10.77	10.40	10.67	10.67	2.11%	17,701,370
Dec 1, 2025	10.22	10.63	10.20	10.45	10.45	2.25%	16,671,150
Nov 28, 2025	10.41	10.45	10.13	10.22	10.22	-2.29%	12,257,100
Nov 27, 2025	10.39	10.53	10.26	10.46	10.46	0.67%	9,112,898
Nov 26, 2025	10.57	10.67	10.35	10.39	10.39	-1.70%	12,273,840
Nov 25, 2025	10.66	10.66	10.50	10.57	10.57	-0.75%	11,308,660
Nov 24, 2025	10.58	10.84	10.57	10.65	10.65	0.85%	12,309,040
Nov 21, 2025	10.77	10.87	10.53	10.56	10.56	-2.58%	17,999,700
Nov 20, 2025	10.74	10.99	10.64	10.84	10.84	0.93%	13,518,060
Nov 19, 2025	10.75	10.79	10.61	10.74	10.74	0.09%	9,194,812
Nov 18, 2025	10.66	10.92	10.64	10.73	10.73	0.37%	19,387,720
Nov 17, 2025	10.62	10.77	10.50	10.69	10.69	0.66%	12,143,550
Nov 14, 2025	10.61	10.78	10.60	10.62	10.62	-0.28%	11,495,930
Nov 13, 2025	10.54	10.84	10.48	10.65	10.65	1.33%	17,077,200
Nov 12, 2025	10.42	10.62	10.40	10.51	10.51	0.96%	13,824,140
Nov 11, 2025	10.44	10.45	10.36	10.41	10.41	0.19%	7,064,880
Nov 10, 2025	10.27	10.43	10.23	10.39	10.39	0.97%	8,982,286
Nov 7, 2025	10.31	10.38	10.23	10.29	10.29	-0.29%	8,071,760
Nov 6, 2025	10.35	10.39	10.31	10.32	10.32	-0.67%	5,090,411
Nov 5, 2025	10.25	10.42	10.22	10.39	10.39	0.68%	6,636,777
Nov 4, 2025	10.41	10.41	10.23	10.32	10.32	-0.77%	7,611,082
Nov 3, 2025	10.35	10.41	10.30	10.40	10.40	0.68%	9,191,097
Oct 31, 2025	10.26	10.37	10.23	10.33	10.33	0.98%	6,478,015
Oct 30, 2025	10.37	10.37	10.22	10.23	10.23	-2.11%	6,790,826
Oct 29, 2025	10.45	10.48	10.37	10.45	10.35	0.19%	8,318,974
Oct 28, 2025	10.32	10.48	10.31	10.43	10.33	1.16%	11,669,100
Oct 27, 2025	10.37	10.40	10.27	10.31	10.21	-0.29%	10,357,120
Oct 24, 2025	10.23	10.36	10.16	10.34	10.24	0.98%	11,752,520
Oct 23, 2025	10.15	10.28	10.06	10.24	10.14	1.29%	7,698,689
Oct 22, 2025	10.08	10.18	10.04	10.11	10.01	0.30%	4,837,035
Oct 21, 2025	10.07	10.12	10.04	10.08	9.98	-	5,447,509
Oct 20, 2025	10.09	10.12	10.00	10.08	9.98	0.20%	4,767,775
Oct 17, 2025	10.20	10.27	10.05	10.06	9.96	-1.57%	6,668,149
Oct 16, 2025	10.30	10.34	10.19	10.22	10.12	-1.06%	5,703,215
Oct 15, 2025	10.20	10.36	10.16	10.33	10.23	1.37%	9,805,552
Oct 14, 2025	10.07	10.19	10.04	10.19	10.09	1.49%	10,051,560
Oct 13, 2025	10.01	10.09	9.91	10.04	9.94	-0.99%	7,386,394
Oct 10, 2025	10.00	10.16	9.97	10.14	10.04	1.10%	9,299,332
Oct 9, 2025	9.98	10.03	9.87	10.03	9.93	0.60%	8,910,452
Sep 30, 2025	10.04	10.06	9.94	9.97	9.87	-0.99%	8,448,525
Sep 29, 2025	10.03	10.22	9.90	10.07	9.97	0.40%	11,422,600
Sep 26, 2025	10.15	10.15	10.00	10.03	9.93	-1.28%	8,362,886
Sep 25, 2025	10.23	10.24	10.10	10.16	10.06	-0.49%	7,667,570
Sep 24, 2025	10.08	10.22	10.02	10.21	10.11	1.39%	7,917,855
Sep 23, 2025	10.24	10.29	9.98	10.07	9.97	-1.66%	14,125,780
Sep 22, 2025	10.38	10.40	10.22	10.24	10.14	-1.82%	9,105,400
Sep 19, 2025	10.45	10.46	10.22	10.43	10.33	0.19%	14,941,370