SHE:002115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.73	10.97	10.33	10.33	10.33	-6.35%	67,341,954
Jul 23, 2026	11.18	11.37	10.77	11.03	11.03	-3.25%	88,110,481
Jul 22, 2026	11.43	11.96	11.01	11.40	11.40	-2.23%	106,270,688
Jul 21, 2026	11.17	11.66	10.83	11.66	11.66	4.29%	122,851,025
Jul 20, 2026	11.40	11.89	11.03	11.18	11.18	-2.87%	131,168,287
Jul 17, 2026	11.19	11.80	11.11	11.51	11.51	2.95%	143,921,020
Jul 16, 2026	10.20	11.47	10.13	11.18	11.18	7.19%	138,386,281
Jul 15, 2026	10.04	10.82	10.04	10.43	10.43	-0.10%	94,449,699
Jul 14, 2026	11.09	11.17	10.44	10.44	10.44	-10.00%	33,533,400
Jul 13, 2026	11.49	12.00	11.18	11.60	11.60	5.94%	164,030,949
Jul 10, 2026	10.95	10.95	10.95	10.95	10.95	10.05%	9,676,488
Jul 9, 2026	9.64	9.95	9.50	9.95	9.95	1.84%	31,588,949
Jul 8, 2026	9.94	10.01	9.69	9.77	9.77	-1.51%	25,646,899
Jul 7, 2026	10.12	10.40	9.90	9.92	9.92	-1.98%	29,961,396
Jul 6, 2026	10.75	10.77	10.12	10.12	10.12	-5.33%	35,658,918
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