SHE:002079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	12.98	13.05	12.26	12.31	12.30	-4.72%	49,980,470
May 20, 2026	12.57	12.99	12.51	12.92	12.90	1.81%	43,636,090
May 19, 2026	12.55	12.70	12.30	12.69	12.68	0.24%	40,528,160
May 18, 2026	12.60	12.90	12.51	12.66	12.65	-0.31%	32,212,660
May 15, 2026	12.78	13.03	12.48	12.70	12.69	-0.78%	56,529,830
May 14, 2026	12.94	13.17	12.80	12.80	12.78	-0.47%	62,689,580
May 13, 2026	12.52	12.95	12.37	12.86	12.84	1.58%	52,601,050
May 12, 2026	12.80	12.90	12.56	12.66	12.65	-2.24%	57,695,650
May 11, 2026	12.40	13.24	12.37	12.95	12.93	4.52%	87,549,340
May 8, 2026	12.00	12.56	11.90	12.39	12.38	2.31%	70,225,090
May 7, 2026	11.90	12.39	11.86	12.11	12.10	1.42%	78,955,780
May 6, 2026	11.82	12.08	11.75	11.94	11.93	2.05%	79,574,070
Apr 30, 2026	11.88	11.91	11.47	11.70	11.69	0.09%	116,232,300
Apr 29, 2026	11.21	11.69	11.21	11.69	11.68	9.97%	61,951,210
Apr 28, 2026	10.51	10.83	10.49	10.63	10.62	0.76%	39,629,270