SHE:002137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	7.28	7.61	7.24	7.31	7.31	3.10%	47,737,660
Jul 30, 2026	7.05	7.18	6.90	7.09	7.09	-0.70%	25,213,800
Jul 29, 2026	7.07	7.15	6.89	7.14	7.14	0.56%	27,443,100
Jul 28, 2026	6.85	7.35	6.82	7.10	7.10	2.16%	41,997,800
Jul 27, 2026	6.70	6.96	6.63	6.95	6.95	3.73%	28,245,599
Jul 24, 2026	6.85	6.87	6.62	6.70	6.70	-3.46%	23,747,700
Jul 23, 2026	6.82	6.94	6.75	6.94	6.94	1.02%	26,725,390
Jul 22, 2026	7.08	7.27	6.80	6.87	6.87	-5.11%	40,731,900
Jul 21, 2026	7.00	7.25	6.48	7.24	7.24	4.93%	52,752,960
Jul 20, 2026	7.47	7.49	6.69	6.90	6.90	-5.99%	52,858,607
Jul 17, 2026	8.08	8.15	7.34	7.34	7.34	-9.94%	56,261,070
Jul 16, 2026	8.43	8.74	8.08	8.15	8.15	-7.07%	67,860,638
Jul 15, 2026	9.17	9.50	8.77	8.77	8.77	-9.96%	81,921,901
Jul 14, 2026	9.74	9.80	9.74	9.74	9.74	-9.98%	14,458,500
Jul 13, 2026	11.57	11.69	10.82	10.82	10.82	-9.98%	59,826,502
Jul 10, 2026	11.70	12.43	11.59	12.02	12.02	-1.88%	115,555,494
Jul 9, 2026	11.08	12.33	11.06	12.25	12.25	4.52%	140,060,791
Jul 8, 2026	11.65	12.57	11.51	11.72	11.72	2.54%	171,751,400
Jul 7, 2026	10.12	11.43	9.88	11.43	11.43	10.01%	100,131,150
Jul 6, 2026	10.57	10.85	10.28	10.39	10.39	-0.29%	63,015,431
Jul 3, 2026	10.01	10.88	9.93	10.42	10.42	5.36%	76,592,111
Jul 2, 2026	10.34	10.55	9.70	9.89	9.89	-8.17%	55,943,120
Jul 1, 2026	11.31	11.42	10.62	10.77	10.77	-6.35%	75,306,357
Jun 30, 2026	10.85	11.79	10.84	11.50	11.50	1.77%	80,429,411
Jun 29, 2026	11.04	11.30	10.75	11.30	11.30	2.54%	88,887,280
Jun 26, 2026	10.36	11.35	10.00	11.02	11.02	2.89%	94,215,070
Jun 25, 2026	10.18	10.73	9.97	10.71	10.71	4.90%	74,113,050
Jun 24, 2026	10.20	10.50	9.83	10.21	10.21	-1.83%	57,728,140
Jun 23, 2026	10.60	10.74	10.36	10.40	10.40	-5.02%	62,029,050
Jun 22, 2026	10.59	11.09	10.48	10.95	10.95	3.79%	91,924,020
Jun 18, 2026	10.34	10.96	9.90	10.55	10.55	3.84%	98,074,450
Jun 17, 2026	9.68	10.30	9.57	10.16	10.16	3.25%	92,770,770
Jun 16, 2026	10.15	10.16	9.63	9.84	9.84	-2.77%	79,278,370
Jun 15, 2026	9.28	10.12	9.27	10.12	10.12	10.00%	38,150,230
Jun 12, 2026	10.17	10.39	9.05	9.20	9.20	-7.16%	95,069,210
Jun 11, 2026	10.41	10.50	9.70	9.91	9.91	-7.38%	99,310,310
Jun 10, 2026	11.49	11.87	10.41	10.70	10.70	-0.83%	139,347,200
Jun 9, 2026	9.84	10.79	9.64	10.79	10.79	9.99%	50,198,566
Jun 8, 2026	9.57	10.31	9.51	9.81	9.81	-5.22%	81,469,350
Jun 5, 2026	10.24	10.95	10.24	10.35	10.35	-1.80%	115,147,496
Jun 4, 2026	10.21	11.40	10.09	10.54	10.54	1.35%	157,385,600
Jun 3, 2026	10.16	10.40	10.16	10.40	10.40	10.05%	30,270,320
Jun 2, 2026	8.55	9.45	8.49	9.45	9.45	10.01%	47,030,940
Jun 1, 2026	8.33	8.65	8.23	8.59	8.59	1.18%	17,087,840
May 29, 2026	8.94	8.94	8.42	8.49	8.49	-5.35%	30,321,550
May 28, 2026	8.78	8.97	8.58	8.97	8.97	0.90%	30,778,300
May 27, 2026	8.81	9.08	8.74	8.89	8.89	0.91%	28,548,480
May 26, 2026	8.99	9.07	8.71	8.81	8.81	0.34%	32,360,540
May 25, 2026	8.64	8.83	8.47	8.83	8.78	2.32%	21,732,240
May 22, 2026	8.70	8.86	8.45	8.63	8.58	-0.35%	20,034,000