SHE:002125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	12.11	12.35	12.07	12.24	12.24	0.16%	19,306,760
Jul 29, 2026	11.75	12.33	11.51	12.22	12.22	4.00%	26,684,770
Jul 28, 2026	11.70	11.94	11.69	11.75	11.75	-1.09%	12,546,700
Jul 27, 2026	11.68	11.93	11.54	11.88	11.88	2.95%	16,317,190
Jul 24, 2026	11.96	12.13	11.54	11.54	11.54	-5.64%	21,000,363
Jul 23, 2026	11.90	12.25	11.79	12.23	12.23	2.26%	22,255,756
Jul 22, 2026	12.17	12.37	11.90	11.96	11.96	-3.86%	27,350,061
Jul 21, 2026	11.73	12.44	11.60	12.44	12.44	5.07%	32,396,279
Jul 20, 2026	12.09	12.09	11.50	11.84	11.84	-0.50%	24,808,603
Jul 17, 2026	11.82	12.07	11.53	11.90	11.90	1.10%	27,935,660
Jul 16, 2026	11.62	11.99	11.62	11.77	11.77	-	20,504,230
Jul 15, 2026	11.77	12.08	11.65	11.77	11.77	2.35%	24,112,320
Jul 14, 2026	11.06	11.50	10.99	11.50	11.50	3.98%	17,821,732
Jul 13, 2026	11.70	11.73	11.05	11.06	11.06	-5.95%	22,925,865
Jul 10, 2026	11.84	12.12	11.68	11.76	11.76	-0.76%	24,131,094
Jul 9, 2026	11.85	11.97	11.26	11.85	11.85	0.17%	27,959,255
Jul 8, 2026	12.37	12.49	11.81	11.83	11.83	-4.67%	29,074,637
Jul 7, 2026	12.72	13.05	12.38	12.41	12.41	-3.27%	24,450,000
Jul 6, 2026	13.04	13.44	12.76	12.83	12.83	-1.31%	28,560,427
Jul 3, 2026	13.61	13.75	12.97	13.00	13.00	-4.34%	41,645,388
Jul 2, 2026	13.70	14.22	13.58	13.59	13.59	-2.09%	40,123,091
Jul 1, 2026	13.90	14.23	13.37	13.88	13.88	1.61%	55,350,914
Jun 30, 2026	13.33	14.32	13.23	13.66	13.66	1.94%	52,825,747
Jun 29, 2026	14.00	14.08	13.18	13.40	13.40	-4.42%	43,239,980
Jun 26, 2026	15.16	15.26	13.98	14.02	14.02	-8.43%	50,178,470
Jun 25, 2026	15.50	15.69	15.01	15.31	15.31	-3.04%	46,275,600
Jun 24, 2026	16.21	16.41	15.22	15.79	15.79	-4.94%	66,582,480
Jun 23, 2026	18.00	18.02	16.61	16.61	16.61	-9.97%	59,539,830
Jun 22, 2026	19.00	19.07	17.30	18.45	18.45	-3.50%	87,224,120
Jun 18, 2026	18.92	19.94	18.51	19.12	19.12	0.05%	76,972,350
Jun 17, 2026	19.17	19.45	18.33	19.11	19.11	-3.97%	82,388,050
Jun 16, 2026	20.27	20.86	19.20	19.90	19.90	4.19%	115,823,100
Jun 15, 2026	18.21	19.10	17.96	19.10	19.10	5.76%	88,219,560
Jun 12, 2026	18.37	19.10	17.86	18.06	18.06	-1.42%	86,022,536
Jun 11, 2026	18.57	19.37	17.83	18.32	18.32	-1.85%	101,474,719
Jun 10, 2026	16.64	18.78	16.58	18.78	18.67	10.02%	89,316,070
Jun 9, 2026	16.08	17.42	15.87	17.07	16.97	7.77%	74,886,366
Jun 8, 2026	16.40	16.90	15.66	15.84	15.74	-6.71%	59,977,980
Jun 5, 2026	16.25	17.38	15.90	16.98	16.88	4.81%	90,285,910
Jun 4, 2026	17.00	17.45	16.08	16.20	16.10	-2.70%	96,360,660
Jun 3, 2026	15.03	16.65	14.97	16.65	16.55	9.97%	47,534,190
Jun 2, 2026	14.94	15.39	14.76	15.14	15.05	0.60%	39,111,490
Jun 1, 2026	14.99	15.64	14.87	15.05	14.96	1.62%	47,373,480
May 29, 2026	14.97	15.34	14.61	14.81	14.72	-1.00%	38,176,550
May 28, 2026	14.10	15.02	13.65	14.96	14.87	5.72%	43,355,320
May 27, 2026	14.35	14.75	14.12	14.15	14.06	-2.08%	23,636,120
May 26, 2026	14.06	14.82	14.00	14.45	14.36	1.83%	35,400,490
May 25, 2026	14.70	14.87	13.97	14.19	14.10	-3.67%	36,366,580
May 22, 2026	14.24	15.12	13.85	14.73	14.64	4.99%	44,625,220
May 21, 2026	14.22	15.32	14.02	14.03	13.94	-1.41%	40,907,630