SHE:002115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	10.42	10.79	10.41	10.69	10.69	2.79%	43,805,065
Jul 2, 2026	10.45	10.72	10.36	10.40	10.40	-0.86%	38,260,781
Jul 1, 2026	10.25	10.58	10.23	10.49	10.49	1.84%	32,839,894
Jun 30, 2026	10.00	10.40	9.88	10.30	10.30	3.00%	35,778,565
Jun 29, 2026	10.21	10.25	9.88	10.00	10.00	-2.91%	36,188,374
Jun 26, 2026	10.54	10.60	10.11	10.30	10.30	-3.47%	40,393,778
Jun 25, 2026	11.12	11.13	10.59	10.67	10.67	-3.96%	42,436,025
Jun 24, 2026	11.23	11.27	10.93	11.11	11.11	-0.98%	31,851,348
Jun 23, 2026	11.68	11.68	11.13	11.22	11.22	-4.35%	34,440,346
Jun 22, 2026	11.61	11.80	11.12	11.73	11.73	0.34%	44,528,969
Jun 18, 2026	11.71	11.89	11.48	11.69	11.69	-0.85%	30,672,080
Jun 17, 2026	11.83	11.95	11.66	11.79	11.79	-1.42%	30,282,540
Jun 16, 2026	11.72	12.06	11.52	11.96	11.96	2.13%	38,794,070
Jun 15, 2026	11.60	11.74	11.48	11.71	11.71	1.74%	29,167,580
Jun 12, 2026	11.54	11.77	11.43	11.51	11.51	1.59%	31,862,506
Jun 11, 2026	11.46	11.48	11.15	11.33	11.33	-2.24%	31,672,021
Jun 10, 2026	11.90	12.06	11.47	11.59	11.59	-3.66%	35,895,746
Jun 9, 2026	11.91	12.04	11.68	12.03	12.03	1.60%	38,871,721
Jun 8, 2026	11.89	12.47	11.73	11.84	11.84	-3.74%	57,475,196
Jun 5, 2026	12.04	12.68	11.91	12.30	12.30	4.06%	86,947,866
Jun 4, 2026	11.99	12.06	11.71	11.82	11.82	-2.39%	33,794,702
Jun 3, 2026	12.08	12.44	11.97	12.11	12.11	0.25%	38,108,835
Jun 2, 2026	12.25	12.28	11.72	12.08	12.08	-1.39%	31,193,416
Jun 1, 2026	12.21	12.56	12.16	12.25	12.25	0.41%	33,035,180
May 29, 2026	12.99	13.13	12.09	12.20	12.20	-6.08%	46,242,760
May 28, 2026	12.60	13.07	12.47	12.99	12.99	2.69%	40,071,511
May 27, 2026	13.09	13.17	12.52	12.65	12.65	-3.36%	40,032,733
May 26, 2026	13.60	13.60	12.85	13.09	13.09	-4.31%	50,200,575
May 25, 2026	13.54	13.74	13.15	13.68	13.68	1.11%	49,476,920
May 22, 2026	13.16	13.54	12.90	13.53	13.53	4.32%	50,775,473
May 21, 2026	13.69	13.88	12.93	12.97	12.97	-4.98%	61,179,573
May 20, 2026	13.85	14.10	13.50	13.65	13.65	-2.36%	60,838,600
May 19, 2026	14.08	14.33	13.73	13.98	13.98	-1.55%	62,013,457
May 18, 2026	14.19	14.47	14.11	14.20	14.20	-0.07%	53,757,410
May 15, 2026	14.54	14.79	14.10	14.21	14.21	-0.70%	72,674,153
May 14, 2026	14.98	15.12	14.30	14.31	14.31	-5.11%	106,960,200
May 13, 2026	14.96	15.30	14.82	15.08	15.08	0.53%	109,386,200
May 12, 2026	15.28	15.98	14.83	15.00	15.00	-2.72%	158,343,400
May 11, 2026	14.88	15.50	14.74	15.42	15.42	4.90%	153,652,300
May 8, 2026	14.68	15.29	14.33	14.70	14.70	-4.05%	147,276,400
May 7, 2026	15.01	15.55	14.63	15.32	15.32	2.61%	161,322,500
May 6, 2026	14.53	15.05	14.43	14.93	14.93	3.61%	142,516,700
Apr 30, 2026	14.38	14.63	14.00	14.41	14.41	-1.84%	145,913,100
Apr 29, 2026	13.72	15.30	13.60	14.68	14.68	4.86%	199,573,400
Apr 28, 2026	13.79	14.26	13.39	14.00	14.00	5.03%	218,434,700
Apr 27, 2026	12.89	13.33	12.89	13.33	13.33	9.98%	64,611,480
Apr 24, 2026	12.30	12.41	12.01	12.12	12.12	-2.88%	40,859,440
Apr 23, 2026	12.90	12.98	12.35	12.48	12.48	-3.33%	51,978,170
Apr 22, 2026	12.76	13.13	12.56	12.91	12.91	1.73%	70,372,410
Apr 21, 2026	12.78	12.93	12.55	12.69	12.69	-1.78%	41,039,720