SHE:002148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.14	6.47	6.07	6.33	6.33	1.61%	34,257,572
Jul 9, 2026	6.40	6.49	6.02	6.23	6.23	-5.61%	39,017,523
Jul 8, 2026	6.29	6.87	6.26	6.60	6.60	4.93%	45,183,311
Jul 7, 2026	6.72	6.74	6.29	6.29	6.29	-10.01%	47,271,678
Jul 6, 2026	6.80	7.14	6.60	6.99	6.99	6.55%	70,325,562
Jul 3, 2026	6.56	6.56	6.56	6.56	6.56	10.07%	6,968,238
Jul 2, 2026	6.11	6.19	5.93	5.96	5.96	-1.49%	15,140,804
Jul 1, 2026	5.80	6.18	5.77	6.05	6.05	4.13%	17,367,941
Jun 30, 2026	5.74	5.91	5.71	5.81	5.81	0.69%	13,049,882
Jun 29, 2026	5.81	5.89	5.62	5.77	5.77	-1.87%	14,973,120
Jun 26, 2026	5.94	6.00	5.75	5.88	5.88	-2.00%	14,080,165
Jun 25, 2026	6.08	6.17	5.95	6.00	6.00	-2.12%	14,008,085
Jun 24, 2026	6.36	6.41	6.00	6.13	6.13	-4.52%	20,673,220
Jun 23, 2026	6.51	6.63	6.36	6.42	6.42	-1.68%	23,322,186
Jun 22, 2026	6.25	6.55	6.10	6.53	6.53	4.48%	28,123,756
Jun 18, 2026	6.14	6.34	6.06	6.25	6.25	1.46%	11,767,600
Jun 17, 2026	6.34	6.34	6.13	6.16	6.16	-3.30%	11,402,181
Jun 16, 2026	6.30	6.41	6.14	6.37	6.37	0.95%	12,164,756
Jun 15, 2026	6.37	6.43	6.24	6.31	6.31	0.32%	12,598,410
Jun 12, 2026	6.25	6.37	6.21	6.29	6.29	1.94%	13,138,241
Jun 11, 2026	6.30	6.31	6.06	6.17	6.17	-2.53%	11,125,890
Jun 10, 2026	6.45	6.48	6.22	6.33	6.33	-2.16%	10,171,820
Jun 9, 2026	6.41	6.52	6.33	6.47	6.47	2.54%	10,997,541
Jun 8, 2026	6.49	6.63	6.23	6.31	6.31	-4.10%	15,657,311
Jun 5, 2026	6.41	6.70	6.37	6.58	6.58	2.33%	14,612,880
Jun 4, 2026	6.58	6.66	6.38	6.43	6.43	-3.16%	9,106,359
Jun 3, 2026	6.61	6.72	6.57	6.64	6.64	0.30%	9,789,540
Jun 2, 2026	6.78	6.84	6.58	6.62	6.62	-2.36%	9,993,005
Jun 1, 2026	6.62	6.86	6.56	6.78	6.78	2.26%	10,965,420
May 29, 2026	6.93	6.98	6.59	6.63	6.63	-3.63%	11,039,087
May 28, 2026	6.84	6.94	6.67	6.88	6.88	1.03%	10,988,500
May 27, 2026	7.05	7.12	6.76	6.81	6.81	-3.68%	13,282,540
May 26, 2026	7.19	7.21	6.98	7.07	7.07	-2.08%	11,424,420
May 25, 2026	7.40	7.48	7.13	7.22	7.22	-2.43%	11,368,900
May 22, 2026	7.41	7.47	7.20	7.40	7.40	0.54%	11,716,406
May 21, 2026	7.79	7.84	7.30	7.36	7.36	-4.42%	13,868,940
May 20, 2026	7.95	8.04	7.68	7.70	7.70	-3.75%	13,233,232
May 19, 2026	7.77	8.05	7.76	8.00	8.00	2.43%	13,139,610
May 18, 2026	7.69	7.86	7.62	7.81	7.81	1.43%	13,223,350
May 15, 2026	7.80	7.86	7.62	7.70	7.70	-1.16%	12,073,500
May 14, 2026	8.09	8.12	7.78	7.79	7.79	-4.06%	17,732,785
May 13, 2026	8.15	8.19	8.04	8.12	8.12	-0.12%	12,000,730
May 12, 2026	8.23	8.31	8.09	8.13	8.13	-1.33%	13,008,120
May 11, 2026	8.20	8.35	8.13	8.24	8.24	0.61%	13,903,920
May 8, 2026	8.09	8.23	8.05	8.19	8.19	1.36%	11,585,200
May 7, 2026	8.09	8.15	8.05	8.08	8.08	-	9,238,100
May 6, 2026	7.95	8.15	7.94	8.08	8.08	2.41%	14,040,290
Apr 30, 2026	7.85	7.95	7.83	7.89	7.89	0.64%	12,926,960
Apr 29, 2026	7.67	8.00	7.66	7.84	7.84	3.29%	17,784,670
Apr 28, 2026	7.71	7.71	7.55	7.59	7.59	-1.68%	7,740,959