SHE:002082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.04	11.59	11.04	11.59	11.59	4.98%	14,579,400
Jul 2, 2026	10.86	11.55	10.84	11.04	11.04	0.36%	13,705,900
Jul 1, 2026	10.49	11.05	10.36	11.00	11.00	4.56%	15,375,900
Jun 30, 2026	10.97	11.18	10.27	10.52	10.52	-2.14%	12,751,429
Jun 29, 2026	11.20	11.48	10.57	10.75	10.75	-3.41%	12,769,100
Jun 26, 2026	11.60	11.83	11.12	11.13	11.13	-4.95%	12,825,291
Jun 25, 2026	12.06	12.07	11.71	11.71	11.71	-5.03%	14,072,700
Jun 24, 2026	12.32	12.94	12.21	12.33	12.33	0.08%	11,350,001
Jun 23, 2026	12.77	12.94	12.32	12.32	12.32	-5.01%	11,498,900
Jun 22, 2026	13.52	13.65	12.97	12.97	12.97	-4.98%	3,137,600
Jun 18, 2026	13.77	14.15	13.11	13.65	13.65	-0.22%	16,741,088
Jun 17, 2026	13.48	13.68	13.42	13.68	13.68	4.99%	2,437,287
Jun 16, 2026	12.50	13.03	12.41	13.03	13.03	5.00%	10,707,801
Jun 15, 2026	12.31	12.41	12.31	12.41	12.41	4.99%	1,916,900
Jun 12, 2026	11.79	12.38	11.55	11.82	11.82	-1.17%	14,785,500
Jun 11, 2026	12.01	12.18	11.96	11.96	11.96	-5.00%	7,047,700
Jun 10, 2026	12.91	12.94	12.59	12.59	12.59	-4.98%	7,036,300
Jun 9, 2026	13.56	13.73	13.22	13.25	13.25	-4.81%	14,912,600
Jun 8, 2026	13.38	13.93	13.30	13.92	13.92	4.90%	19,885,204
Jun 5, 2026	13.46	13.79	13.26	13.27	13.27	-4.94%	23,130,970
Jun 4, 2026	13.96	14.31	13.96	13.96	13.96	-4.97%	13,581,180
Jun 3, 2026	15.06	15.43	14.69	14.69	14.69	-4.98%	6,370,701
Jun 2, 2026	16.08	16.19	15.34	15.46	15.46	-3.19%	12,117,340
Jun 1, 2026	15.38	16.15	15.25	15.97	15.97	3.63%	13,904,390
May 29, 2026	15.15	15.84	14.65	15.41	15.41	0.59%	19,369,460
May 28, 2026	14.81	16.15	14.81	15.32	15.32	-0.39%	26,199,640
May 27, 2026	14.66	15.38	14.02	15.38	15.38	4.98%	24,146,220
May 26, 2026	14.22	14.65	14.12	14.65	14.65	5.02%	20,775,340
May 25, 2026	14.02	14.50	13.90	13.95	13.95	-4.65%	31,772,860
May 22, 2026	14.71	15.15	14.63	14.63	14.63	-5.00%	13,759,940
May 21, 2026	15.40	16.18	15.40	15.40	15.40	-5.00%	54,707,500
May 20, 2026	16.21	16.21	16.21	16.21	16.21	-4.98%	6,887,000
May 19, 2026	17.06	17.50	17.06	17.06	17.06	-5.01%	13,783,300
May 18, 2026	17.96	18.06	17.96	17.96	17.96	-5.02%	17,230,500
May 15, 2026	18.91	18.91	18.91	18.91	18.91	-4.97%	12,425,100
May 14, 2026	19.90	19.90	19.90	19.90	19.90	-5.01%	1,376,200
May 13, 2026	20.95	20.95	20.95	20.95	20.95	-4.99%	152,900
May 12, 2026	22.05	22.05	22.05	22.05	22.05	-5.00%	85,700
May 11, 2026	23.21	23.21	23.21	23.21	23.21	-4.99%	147,600
May 8, 2026	24.43	24.43	24.43	24.43	24.43	-5.02%	311,100
May 7, 2026	25.72	25.72	25.72	25.72	25.72	-4.99%	151,600
May 6, 2026	27.07	27.07	27.07	27.07	27.07	-4.98%	177,300
Apr 29, 2026	28.90	29.85	27.32	28.49	28.49	-4.52%	55,407,850
Apr 28, 2026	30.18	31.45	28.50	29.84	29.84	0.13%	58,747,900
Apr 27, 2026	28.30	30.72	28.28	29.80	29.80	4.05%	37,345,780
Apr 24, 2026	27.97	29.81	27.71	28.64	28.64	2.40%	35,641,600
Apr 23, 2026	27.88	28.28	27.40	27.97	27.97	-0.67%	18,807,020
Apr 22, 2026	27.68	28.50	27.57	28.16	28.16	1.00%	20,935,700
Apr 21, 2026	28.67	29.00	27.73	27.88	27.88	-3.16%	30,378,700
Apr 20, 2026	29.28	29.58	27.50	28.79	28.79	-1.67%	32,449,800