SHE:300002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.01	11.24	10.95	11.22	11.22	1.72%	26,171,610
Dec 4, 2025	10.98	11.06	10.89	11.03	11.03	0.64%	21,309,300
Dec 3, 2025	11.22	11.31	10.89	10.96	10.96	-2.49%	41,572,910
Dec 2, 2025	11.46	11.46	11.21	11.24	11.24	-2.01%	30,159,570
Dec 1, 2025	11.36	11.52	11.36	11.47	11.47	0.79%	37,157,770
Nov 28, 2025	11.44	11.53	11.32	11.38	11.38	-0.44%	33,847,680
Nov 27, 2025	11.62	11.72	11.40	11.43	11.43	-1.72%	39,769,500
Nov 26, 2025	11.92	11.97	11.62	11.63	11.63	-2.92%	52,574,620
Nov 25, 2025	11.61	12.05	11.59	11.98	11.98	2.74%	73,454,960
Nov 24, 2025	11.23	11.81	11.18	11.66	11.66	4.29%	58,330,970
Nov 21, 2025	11.27	11.39	11.13	11.18	11.18	-1.15%	38,857,043
Nov 20, 2025	11.41	11.45	11.30	11.31	11.31	-0.44%	22,239,570
Nov 19, 2025	11.57	11.58	11.32	11.36	11.36	-1.90%	31,737,700
Nov 18, 2025	11.44	11.65	11.39	11.58	11.58	0.87%	37,678,670
Nov 17, 2025	11.60	11.63	11.27	11.48	11.48	-1.88%	56,062,440
Nov 14, 2025	11.90	11.94	11.70	11.70	11.70	-2.42%	36,849,490
Nov 13, 2025	11.92	12.01	11.87	11.99	11.99	0.33%	34,305,450
Nov 12, 2025	12.07	12.15	11.89	11.95	11.95	-1.40%	36,679,950
Nov 11, 2025	12.14	12.19	12.06	12.12	12.12	-0.16%	27,604,940
Nov 10, 2025	12.10	12.14	12.01	12.14	12.14	0.58%	29,599,550
Nov 7, 2025	12.35	12.35	12.04	12.07	12.07	-2.50%	57,062,710
Nov 6, 2025	12.15	12.49	12.15	12.38	12.38	1.98%	66,010,230
Nov 5, 2025	12.08	12.21	12.02	12.14	12.14	0.08%	33,201,720
Nov 4, 2025	12.30	12.31	12.11	12.13	12.13	-1.86%	42,563,800
Nov 3, 2025	12.14	12.43	12.12	12.36	12.36	1.64%	64,643,710
Oct 31, 2025	11.87	12.25	11.87	12.16	12.16	3.05%	61,476,910
Oct 30, 2025	12.07	12.14	11.78	11.80	11.80	-2.56%	54,669,260
Oct 29, 2025	11.93	12.16	11.77	12.11	12.11	1.17%	60,811,050
Oct 28, 2025	12.20	12.21	11.95	11.97	11.97	-2.05%	46,647,810
Oct 27, 2025	12.32	12.35	12.15	12.22	12.22	-0.16%	43,864,160
Oct 24, 2025	11.97	12.24	11.94	12.24	12.24	2.51%	53,075,320
Oct 23, 2025	12.12	12.16	11.79	11.94	11.94	-1.81%	59,453,080
Oct 22, 2025	12.21	12.36	12.11	12.16	12.16	-0.98%	34,202,500
Oct 21, 2025	12.26	12.35	12.20	12.28	12.28	0.41%	52,675,140
Oct 20, 2025	12.31	12.36	12.17	12.23	12.23	0.33%	32,399,600
Oct 17, 2025	12.39	12.50	12.17	12.19	12.19	-1.85%	48,046,830
Oct 16, 2025	12.66	12.69	12.32	12.42	12.42	-2.74%	48,582,580
Oct 15, 2025	12.64	12.78	12.33	12.77	12.77	1.75%	57,022,200
Oct 14, 2025	13.01	13.18	12.52	12.55	12.55	-2.94%	64,503,080
Oct 13, 2025	12.64	13.03	12.61	12.93	12.93	-1.60%	72,814,980
Oct 10, 2025	13.85	13.96	13.08	13.14	13.14	-5.47%	106,755,400
Oct 9, 2025	14.24	14.28	13.85	13.90	13.90	-2.59%	95,485,600
Sep 30, 2025	14.60	14.70	14.21	14.27	14.27	-2.19%	76,217,480
Sep 29, 2025	14.58	14.82	14.51	14.59	14.59	-0.14%	59,200,030
Sep 26, 2025	15.39	15.43	14.57	14.61	14.61	-6.05%	95,180,900
Sep 25, 2025	15.37	15.95	15.30	15.55	15.55	1.17%	131,925,300
Sep 24, 2025	14.28	15.60	14.18	15.37	15.37	7.18%	165,210,900
Sep 23, 2025	14.21	14.45	13.91	14.34	14.34	0.91%	72,344,130
Sep 22, 2025	14.36	14.40	14.05	14.21	14.21	-1.32%	58,828,520
Sep 19, 2025	14.28	14.55	14.18	14.40	14.40	1.41%	83,693,900