SHE:002939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.20	10.53	10.15	10.46	10.46	2.15%	75,851,996
Dec 4, 2025	9.89	10.49	9.87	10.24	10.24	3.54%	79,307,344
Dec 3, 2025	10.01	10.05	9.85	9.89	9.89	-1.10%	24,875,950
Dec 2, 2025	10.12	10.14	9.99	10.00	10.00	-1.57%	22,007,610
Dec 1, 2025	10.11	10.16	10.08	10.16	10.16	0.59%	20,323,240
Nov 28, 2025	10.05	10.10	10.01	10.10	10.10	0.50%	17,340,500
Nov 27, 2025	10.04	10.14	10.02	10.05	10.05	0.10%	17,883,280
Nov 26, 2025	10.05	10.10	10.02	10.04	10.04	-0.10%	16,714,580
Nov 25, 2025	10.05	10.12	10.03	10.05	10.05	0.30%	21,224,460
Nov 24, 2025	10.02	10.10	9.98	10.02	10.02	0.30%	22,678,270
Nov 21, 2025	10.20	10.30	9.97	9.99	9.99	-3.10%	41,755,020
Nov 20, 2025	10.51	10.63	10.30	10.31	10.31	-0.19%	32,599,920
Nov 19, 2025	10.38	10.43	10.26	10.33	10.33	-0.67%	30,748,090
Nov 18, 2025	10.37	10.45	10.36	10.40	10.40	0.10%	22,212,390
Nov 17, 2025	10.43	10.47	10.35	10.39	10.39	-0.38%	23,954,020
Nov 14, 2025	10.56	10.63	10.43	10.43	10.43	-2.43%	31,509,900
Nov 13, 2025	10.57	10.72	10.45	10.69	10.69	0.09%	47,608,860
Nov 12, 2025	10.58	10.85	10.55	10.68	10.68	1.42%	63,159,100
Nov 11, 2025	10.68	10.69	10.51	10.53	10.53	-1.40%	30,923,050
Nov 10, 2025	10.56	10.72	10.55	10.68	10.68	0.75%	31,027,300
Nov 7, 2025	10.72	10.76	10.59	10.60	10.60	-1.94%	40,099,850
Nov 6, 2025	10.82	10.90	10.78	10.81	10.81	0.19%	33,632,800
Nov 5, 2025	10.72	10.88	10.71	10.79	10.79	-0.46%	26,030,110
Nov 4, 2025	10.87	10.94	10.79	10.84	10.84	-0.73%	28,032,580
Nov 3, 2025	11.03	11.04	10.78	10.92	10.92	-1.18%	44,673,460
Oct 31, 2025	11.11	11.18	11.05	11.05	11.05	-0.45%	43,294,580
Oct 30, 2025	11.48	11.48	11.10	11.10	11.10	-3.31%	83,496,180
Oct 29, 2025	11.36	11.63	11.30	11.48	11.48	0.61%	76,460,600
Oct 28, 2025	11.50	11.60	11.36	11.41	11.41	-3.88%	96,373,710
Oct 27, 2025	11.80	12.08	11.66	11.87	11.87	1.63%	113,245,400
Oct 24, 2025	11.30	11.69	11.26	11.68	11.68	3.09%	93,283,520
Oct 23, 2025	11.35	11.45	11.10	11.33	11.33	0.62%	50,747,860
Oct 22, 2025	11.13	11.32	11.10	11.26	11.26	0.18%	31,661,880
Oct 21, 2025	11.13	11.36	11.10	11.24	11.24	0.99%	42,932,930
Oct 20, 2025	11.20	11.21	11.07	11.13	11.13	0.72%	32,789,390
Oct 17, 2025	11.30	11.48	11.04	11.05	11.05	-2.64%	46,949,550
Oct 16, 2025	11.36	11.44	11.27	11.35	11.35	-0.79%	37,478,750
Oct 15, 2025	11.37	11.46	11.20	11.44	11.44	0.88%	50,613,640
Oct 14, 2025	11.54	11.75	11.26	11.34	11.34	-1.99%	61,286,740
Oct 13, 2025	11.30	11.60	11.24	11.57	11.57	-0.69%	59,651,650
Oct 10, 2025	11.67	11.83	11.61	11.65	11.65	-0.60%	70,101,550
Oct 9, 2025	11.47	11.75	11.39	11.72	11.72	0.95%	83,237,530
Sep 30, 2025	11.49	11.66	11.40	11.61	11.61	0.96%	98,943,720
Sep 29, 2025	10.98	11.86	10.95	11.50	11.50	4.45%	141,187,600
Sep 26, 2025	11.13	11.20	11.00	11.01	11.01	-1.08%	47,979,580
Sep 25, 2025	11.20	11.27	11.13	11.13	11.13	-0.89%	47,540,290
Sep 24, 2025	11.11	11.33	11.09	11.23	11.23	0.09%	60,310,260
Sep 23, 2025	11.35	11.39	11.03	11.22	11.22	-2.77%	84,765,150
Sep 22, 2025	11.37	11.55	11.26	11.54	11.54	1.41%	68,176,700
Sep 19, 2025	11.60	11.65	11.36	11.38	11.38	-3.31%	105,644,700