SHE:002079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.02	9.11	8.85	8.87	8.87	1.72%	53,110,160
Jul 30, 2026	9.00	9.00	8.68	8.72	8.72	-3.22%	43,116,070
Jul 29, 2026	8.93	9.12	8.58	9.01	9.01	1.12%	48,191,405
Jul 28, 2026	8.99	9.21	8.86	8.91	8.91	-1.33%	44,517,431
Jul 27, 2026	8.68	9.18	8.65	9.03	9.03	5.86%	56,191,610
Jul 24, 2026	8.66	8.81	8.49	8.53	8.53	-3.07%	31,481,840
Jul 23, 2026	8.78	8.87	8.66	8.80	8.80	-0.11%	37,219,220
Jul 22, 2026	8.88	9.15	8.73	8.81	8.81	-2.97%	54,830,540
Jul 21, 2026	8.61	9.08	7.95	9.08	9.08	7.08%	79,363,380
Jul 20, 2026	9.58	9.70	8.33	8.48	8.48	-8.13%	78,151,942
Jul 17, 2026	10.18	10.25	9.19	9.23	9.23	-9.60%	68,544,253
Jul 16, 2026	10.69	10.86	10.09	10.21	10.21	-5.90%	61,322,530
Jul 15, 2026	11.51	11.76	10.65	10.85	10.85	-6.63%	86,987,430
Jul 14, 2026	12.31	12.56	11.62	11.62	11.62	-9.99%	69,503,508
Jul 13, 2026	13.46	14.00	12.80	12.91	12.91	-5.07%	53,893,414
Jul 10, 2026	13.81	14.83	13.60	13.60	13.60	-1.52%	61,511,190
Jul 9, 2026	13.26	13.86	13.00	13.81	13.81	4.70%	52,221,270
Jul 8, 2026	14.29	14.38	13.05	13.19	13.19	-8.15%	75,022,867
Jul 7, 2026	13.72	14.60	13.56	14.36	14.36	3.68%	67,381,838
Jul 6, 2026	14.28	14.37	13.54	13.85	13.85	-1.63%	42,175,566
Jul 3, 2026	14.32	14.58	13.85	14.08	14.08	-2.83%	49,767,361
Jul 2, 2026	14.20	15.20	13.78	14.49	14.49	-0.75%	69,401,145
Jul 1, 2026	15.07	15.14	14.34	14.60	14.60	-2.86%	71,828,928
Jun 30, 2026	14.44	15.03	14.31	15.03	15.03	4.14%	60,425,920
Jun 29, 2026	14.35	15.15	13.90	14.45	14.43	1.90%	74,232,862
Jun 26, 2026	14.48	14.72	13.96	14.18	14.16	-3.47%	68,450,238
Jun 25, 2026	14.30	15.04	14.05	14.69	14.67	3.52%	85,671,754
Jun 24, 2026	13.86	14.31	13.75	14.19	14.17	1.21%	49,640,392
Jun 23, 2026	13.81	14.41	13.69	14.02	14.00	0.29%	61,523,354
Jun 22, 2026	13.81	14.20	13.55	13.98	13.96	1.75%	67,172,789
Jun 18, 2026	13.43	13.95	13.38	13.74	13.72	1.63%	67,458,150
Jun 17, 2026	12.84	13.68	12.75	13.52	13.50	4.48%	67,336,870
Jun 16, 2026	12.28	13.46	12.18	12.94	12.92	5.55%	67,054,320
Jun 15, 2026	11.80	12.30	11.65	12.26	12.25	5.78%	44,875,320
Jun 12, 2026	12.08	12.44	11.59	11.59	11.58	-2.61%	40,896,670
Jun 11, 2026	11.85	12.08	11.75	11.90	11.89	-0.83%	31,114,400
Jun 10, 2026	11.72	12.14	11.53	12.00	11.99	0.59%	41,492,740
Jun 9, 2026	11.76	12.05	11.45	11.93	11.92	4.01%	40,285,136
Jun 8, 2026	11.89	12.12	11.37	11.47	11.46	-6.44%	38,384,824
Jun 5, 2026	12.10	12.54	11.64	12.26	12.25	-0.41%	47,508,280
Jun 4, 2026	12.10	12.65	12.08	12.31	12.30	0.74%	40,687,150
Jun 3, 2026	12.06	13.00	12.02	12.22	12.21	1.41%	62,460,730
Jun 2, 2026	12.19	12.35	11.89	12.05	12.04	-1.47%	50,498,010
Jun 1, 2026	12.28	12.84	12.20	12.23	12.22	-1.77%	61,193,970
May 29, 2026	13.30	13.41	12.36	12.45	12.44	-6.39%	91,631,290
May 28, 2026	13.40	13.84	13.04	13.30	13.28	-1.77%	124,446,400
May 27, 2026	12.88	14.16	12.80	13.54	13.52	5.21%	159,537,800
May 26, 2026	12.88	13.19	12.60	12.87	12.85	0.86%	59,431,080
May 25, 2026	12.67	12.77	12.21	12.76	12.74	1.27%	36,716,100
May 22, 2026	12.43	12.67	12.32	12.60	12.59	2.36%	34,091,260