SHE:002085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.13	12.13	11.01	11.28	-	2.92%	24,928,031
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
May 14, 2026	14.04	14.08	13.58	13.58	13.53	-3.14%	40,898,030
May 13, 2026	13.90	14.09	13.85	14.02	13.97	0.50%	26,753,270
May 12, 2026	14.25	14.26	13.88	13.95	13.90	-2.04%	30,747,240
May 11, 2026	14.32	14.42	14.17	14.24	14.19	-0.42%	34,453,280
May 8, 2026	14.21	14.38	14.07	14.30	14.25	0.70%	32,757,470
May 7, 2026	14.10	14.52	14.00	14.20	14.15	2.38%	43,627,760
May 6, 2026	13.70	13.94	13.70	13.87	13.82	1.76%	28,363,880
Apr 30, 2026	13.75	13.81	13.61	13.63	13.58	-0.51%	24,593,180
Apr 29, 2026	13.68	13.85	13.60	13.70	13.65	-0.51%	34,863,900
Apr 28, 2026	14.00	14.04	13.66	13.77	13.72	-2.06%	24,346,090
Apr 27, 2026	14.01	14.15	13.95	14.06	14.01	-0.14%	21,704,640
Apr 24, 2026	14.30	14.34	14.01	14.08	14.03	-1.95%	22,776,020
Apr 23, 2026	14.45	14.54	14.30	14.36	14.31	-0.69%	23,282,380
Apr 22, 2026	14.58	14.58	14.39	14.46	14.40	-0.82%	22,573,860
Apr 21, 2026	14.74	14.74	14.49	14.58	14.52	-1.09%	22,352,240