SHE:002085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.20	10.22	9.98	9.98	9.98	-3.01%	21,377,300
Jul 23, 2026	10.07	10.31	10.03	10.29	10.29	1.98%	23,794,190
Jul 22, 2026	10.17	10.18	9.97	10.09	10.09	-1.27%	26,036,904
Jul 21, 2026	9.97	10.27	9.97	10.22	10.22	2.51%	35,873,108
Jul 20, 2026	9.86	10.13	9.70	9.97	9.97	1.22%	31,247,319
Jul 17, 2026	10.23	10.33	9.78	9.85	9.85	-3.71%	30,462,373
Jul 16, 2026	10.11	10.38	10.05	10.23	10.23	0.79%	21,923,252
Jul 15, 2026	10.05	10.28	10.02	10.15	10.15	0.50%	18,906,070
Jul 14, 2026	9.98	10.10	9.81	10.10	10.10	1.00%	23,398,300
Jul 13, 2026	10.47	10.54	10.00	10.00	10.00	-5.30%	31,917,300
Jul 10, 2026	10.41	10.83	10.30	10.56	10.56	1.34%	37,807,190
Jul 9, 2026	10.38	10.50	10.09	10.42	10.42	0.29%	29,510,508
Jul 8, 2026	10.80	10.87	10.39	10.39	10.39	-4.06%	30,455,126
Jul 7, 2026	11.27	11.40	10.81	10.83	10.83	-4.24%	31,395,957
Jul 6, 2026	11.47	11.72	11.30	11.31	11.31	-1.39%	38,049,615
Jul 3, 2026	11.07	11.55	11.01	11.47	11.47	4.65%	49,125,764
Jul 2, 2026	10.97	11.22	10.93	10.96	10.96	-0.72%	33,382,100
Jul 1, 2026	11.18	11.18	10.85	11.04	11.04	-0.45%	37,267,510
Jun 30, 2026	10.90	11.13	10.79	11.09	11.09	1.56%	32,996,740
Jun 29, 2026	11.27	11.43	10.82	10.92	10.92	-4.21%	45,667,030
Jun 26, 2026	12.13	12.14	11.40	11.40	11.40	-7.01%	50,002,622
Jun 25, 2026	12.03	12.74	11.95	12.26	12.26	1.16%	58,402,946
Jun 24, 2026	12.39	12.56	11.90	12.12	12.12	-1.46%	45,357,800
Jun 23, 2026	12.34	13.24	12.27	12.30	12.30	-0.32%	65,160,930
Jun 22, 2026	12.65	12.66	11.92	12.34	12.34	-2.60%	66,612,265
Jun 18, 2026	13.00	13.00	12.63	12.67	12.67	-2.69%	52,829,150
Jun 17, 2026	13.24	13.48	13.01	13.07	13.02	-2.39%	60,205,630
Jun 16, 2026	13.43	13.66	13.24	13.39	13.34	-2.41%	89,758,510
Jun 15, 2026	13.83	14.00	13.53	13.72	13.67	0.96%	129,746,900
Jun 12, 2026	12.45	13.59	12.41	13.59	13.54	10.04%	81,520,160
Jun 11, 2026	12.68	12.69	12.28	12.35	12.30	-4.34%	65,827,090
Jun 10, 2026	12.12	13.23	12.10	12.91	12.86	4.28%	108,218,600
Jun 9, 2026	12.13	12.75	11.93	12.38	12.33	0.57%	80,366,783
Jun 8, 2026	11.39	12.68	11.39	12.31	12.26	6.12%	96,742,015
Jun 5, 2026	11.40	11.87	11.25	11.60	11.56	1.05%	35,503,770
Jun 4, 2026	11.46	11.64	11.37	11.48	11.44	-1.03%	23,661,190
Jun 3, 2026	11.65	11.79	11.49	11.60	11.56	-0.68%	26,589,990
Jun 2, 2026	11.89	11.95	11.52	11.68	11.64	-2.10%	29,466,210
Jun 1, 2026	11.85	12.09	11.75	11.93	11.88	0.59%	24,253,380
May 29, 2026	12.30	12.42	11.86	11.86	11.81	-3.10%	41,093,030
May 28, 2026	12.52	12.52	11.96	12.24	12.19	-1.21%	34,695,590
May 27, 2026	12.70	12.96	12.30	12.39	12.34	-2.75%	33,953,310
May 26, 2026	12.70	12.88	12.52	12.74	12.69	-0.47%	29,371,520
May 25, 2026	12.90	13.04	12.53	12.80	12.75	-0.78%	39,692,390
May 22, 2026	13.20	13.25	12.79	12.90	12.85	-2.27%	41,542,230
May 21, 2026	13.08	13.57	13.08	13.20	13.15	1.23%	46,918,150
May 20, 2026	13.58	13.58	13.02	13.04	12.99	-4.26%	43,204,770
May 19, 2026	13.70	13.76	13.45	13.62	13.57	-	23,766,680
May 18, 2026	13.60	13.73	13.39	13.62	13.57	-0.29%	23,760,410
May 15, 2026	13.58	13.93	13.51	13.66	13.61	0.59%	33,411,400