SHE:002006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.38	13.62	13.32	13.40	13.40	2.13%	7,905,431
Jul 30, 2026	13.20	13.45	12.98	13.12	13.12	-1.43%	8,404,437
Jul 29, 2026	12.94	13.33	12.82	13.31	13.31	2.78%	9,391,101
Jul 28, 2026	12.82	13.10	12.75	12.95	12.95	0.39%	5,557,318
Jul 27, 2026	12.61	12.91	12.61	12.90	12.90	1.82%	5,941,433
Jul 24, 2026	13.00	13.05	12.67	12.67	12.67	-3.36%	6,581,253
Jul 23, 2026	12.86	13.17	12.80	13.11	13.11	1.79%	7,283,053
Jul 22, 2026	13.38	13.41	12.83	12.88	12.88	-4.24%	11,420,080
Jul 21, 2026	13.16	13.56	12.97	13.45	13.45	2.13%	10,096,675
Jul 20, 2026	13.25	13.48	12.87	13.17	13.17	-0.15%	9,120,801
Jul 17, 2026	13.96	14.05	13.14	13.19	13.19	-5.58%	9,293,528
Jul 16, 2026	13.66	14.14	13.60	13.97	13.97	1.16%	8,020,401
Jul 15, 2026	13.76	14.03	13.60	13.81	13.81	0.58%	6,465,762
Jul 14, 2026	13.85	13.97	13.44	13.73	13.73	-0.94%	9,008,723
Jul 13, 2026	14.68	14.73	13.86	13.86	13.86	-6.29%	11,122,842
Jul 10, 2026	14.50	15.09	14.46	14.79	14.79	1.44%	11,136,400
Jul 9, 2026	14.46	14.63	14.01	14.58	14.58	0.69%	8,586,475
Jul 8, 2026	14.86	14.91	14.40	14.48	14.48	-2.82%	9,180,056
Jul 7, 2026	15.55	15.80	15.05	15.10	14.90	-3.27%	9,949,013
Jul 6, 2026	15.84	16.16	15.58	15.61	15.40	-1.58%	12,625,619
Jul 3, 2026	15.82	16.14	15.44	15.86	15.65	1.67%	16,110,385
Jul 2, 2026	15.87	16.10	15.55	15.60	15.39	-1.70%	15,259,265
Jul 1, 2026	14.90	16.06	14.82	15.87	15.66	7.89%	21,296,631
Jun 30, 2026	14.03	14.79	13.90	14.71	14.52	4.85%	13,588,937
Jun 29, 2026	13.81	14.40	13.80	14.03	13.84	1.67%	13,100,290
Jun 26, 2026	14.30	14.33	13.78	13.80	13.62	-3.77%	10,127,899
Jun 25, 2026	14.57	14.66	14.20	14.34	14.15	-1.92%	9,564,916
Jun 24, 2026	14.60	14.74	14.06	14.62	14.43	0.83%	11,236,888
Jun 23, 2026	14.43	14.97	14.37	14.50	14.31	-0.28%	9,088,127
Jun 22, 2026	14.88	14.91	14.00	14.54	14.35	-2.61%	14,771,360
Jun 18, 2026	14.78	15.12	14.62	14.93	14.73	0.61%	7,594,684
Jun 17, 2026	15.26	15.34	14.70	14.84	14.64	-3.39%	9,770,412
Jun 16, 2026	15.25	15.47	15.05	15.36	15.16	0.33%	7,043,186
Jun 15, 2026	15.00	15.33	15.00	15.31	15.11	2.82%	7,935,200
Jun 12, 2026	14.98	15.12	14.77	14.89	14.69	0.61%	8,851,128
Jun 11, 2026	15.05	15.17	14.62	14.80	14.60	-2.63%	8,583,387
Jun 10, 2026	15.85	15.94	14.98	15.20	15.00	-5.00%	10,507,940
Jun 9, 2026	15.96	16.00	15.67	16.00	15.79	0.95%	6,122,101
Jun 8, 2026	15.89	16.37	15.67	15.85	15.64	-2.88%	8,877,852
Jun 5, 2026	15.93	16.54	15.37	16.32	16.10	2.13%	15,249,210
Jun 4, 2026	16.04	16.29	15.86	15.98	15.77	0.69%	8,890,172
Jun 3, 2026	16.04	16.24	15.76	15.87	15.66	-0.19%	11,170,410
Jun 2, 2026	16.66	16.75	15.87	15.90	15.69	-4.22%	12,240,130
Jun 1, 2026	16.52	16.92	16.52	16.60	16.38	-2.01%	9,444,881
May 29, 2026	17.90	17.90	16.88	16.94	16.72	-5.47%	15,164,650
May 28, 2026	17.64	17.97	17.46	17.92	17.68	1.30%	11,245,980
May 27, 2026	18.45	18.54	17.67	17.69	17.46	-4.99%	14,667,430
May 26, 2026	18.55	18.95	18.28	18.62	18.37	0.81%	14,607,970
May 25, 2026	18.44	18.64	18.22	18.47	18.23	0.44%	9,722,274
May 22, 2026	18.26	18.49	18.08	18.39	18.15	1.04%	10,828,650