SHE:002079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.43	13.95	13.38	13.74	13.74	1.63%	67,458,152
Jun 17, 2026	12.84	13.68	12.75	13.52	13.52	4.48%	67,336,873
Jun 16, 2026	12.28	13.46	12.18	12.94	12.94	5.55%	67,054,322
Jun 15, 2026	11.80	12.30	11.65	12.26	12.26	5.78%	44,875,329
Jun 12, 2026	12.08	12.44	11.59	11.59	11.59	-2.61%	40,896,676
Jun 11, 2026	11.85	12.08	11.75	11.90	11.90	-0.83%	31,114,403
Jun 10, 2026	11.72	12.14	11.53	12.00	12.00	0.59%	41,492,740
Jun 9, 2026	11.76	12.05	11.45	11.93	11.93	4.01%	40,285,136
Jun 8, 2026	11.89	12.12	11.37	11.47	11.47	-6.44%	38,384,824
Jun 5, 2026	12.10	12.54	11.64	12.26	12.26	-0.41%	47,508,287
Jun 4, 2026	12.10	12.65	12.08	12.31	12.31	0.74%	40,687,150
Jun 3, 2026	12.06	13.00	12.02	12.22	12.22	1.41%	62,460,738
Jun 2, 2026	12.19	12.35	11.89	12.05	12.05	-1.47%	50,498,010
Jun 1, 2026	12.28	12.84	12.20	12.23	12.23	-1.77%	61,193,970
May 29, 2026	13.30	13.41	12.36	12.45	12.45	-6.39%	91,631,294
May 28, 2026	13.40	13.84	13.04	13.30	13.30	-1.77%	124,446,452
May 27, 2026	12.88	14.16	12.80	13.54	13.54	5.21%	159,537,874
May 26, 2026	12.88	13.19	12.60	12.87	12.87	0.86%	59,431,080
May 25, 2026	12.67	12.77	12.21	12.76	12.76	1.27%	36,716,105
May 22, 2026	12.43	12.67	12.32	12.60	12.60	2.36%	34,091,268
May 21, 2026	12.98	13.05	12.26	12.31	12.31	-4.72%	49,980,478
May 20, 2026	12.57	12.99	12.51	12.92	12.92	1.81%	43,636,092
May 19, 2026	12.55	12.70	12.30	12.69	12.69	0.24%	40,528,169
May 18, 2026	12.60	12.90	12.51	12.66	12.66	-0.31%	32,212,660
May 15, 2026	12.78	13.03	12.48	12.70	12.70	-0.78%	56,529,831
May 14, 2026	12.94	13.17	12.80	12.80	12.80	-0.47%	62,689,583
May 13, 2026	12.52	12.95	12.37	12.86	12.86	1.58%	52,601,058
May 12, 2026	12.80	12.90	12.56	12.66	12.66	-2.24%	57,695,650
May 11, 2026	12.40	13.24	12.37	12.95	12.95	4.52%	87,549,349
May 8, 2026	12.00	12.56	11.90	12.39	12.39	2.31%	70,225,094
May 7, 2026	11.90	12.39	11.86	12.11	12.11	1.42%	78,955,782
May 6, 2026	11.82	12.08	11.75	11.94	11.94	2.05%	79,574,070
Apr 30, 2026	11.88	11.91	11.47	11.70	11.70	0.09%	116,232,305
Apr 29, 2026	11.21	11.69	11.21	11.69	11.69	9.97%	61,951,210
Apr 28, 2026	10.51	10.83	10.49	10.63	10.63	0.76%	39,629,278
Apr 27, 2026	10.58	10.68	10.38	10.55	10.55	-1.22%	31,743,503
Apr 24, 2026	10.45	10.98	10.45	10.68	10.68	1.42%	53,709,916
Apr 23, 2026	10.71	10.80	10.45	10.53	10.53	-1.59%	32,046,551
Apr 22, 2026	10.47	10.79	10.43	10.70	10.70	2.20%	40,230,787
Apr 21, 2026	10.30	10.62	10.12	10.47	10.47	1.65%	39,249,170
Apr 20, 2026	10.37	10.46	10.28	10.30	10.30	-1.34%	30,618,350
Apr 17, 2026	10.17	10.55	10.12	10.44	10.44	1.85%	35,040,234
Apr 16, 2026	9.96	10.38	9.92	10.25	10.25	3.64%	39,272,081
Apr 15, 2026	9.91	10.08	9.81	9.89	9.89	0.71%	33,278,041
Apr 14, 2026	9.82	9.82	9.70	9.82	9.82	0.31%	16,828,948
Apr 13, 2026	9.55	9.80	9.52	9.79	9.79	1.66%	18,943,090
Apr 10, 2026	9.65	9.75	9.61	9.63	9.63	0.84%	16,109,950
Apr 9, 2026	9.64	9.65	9.52	9.55	9.55	-1.85%	15,074,310
Apr 8, 2026	9.61	9.73	9.58	9.73	9.73	3.29%	21,904,900
Apr 7, 2026	9.26	9.43	9.25	9.42	9.42	2.06%	12,490,590