SHE:002163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	8.57	8.89	8.53	8.55	-	-2.29%	15,672,718
Jul 2, 2026	8.52	9.27	8.52	8.75	8.75	1.86%	38,919,112
Jul 1, 2026	8.38	8.74	8.32	8.59	8.59	3.00%	24,306,708
Jun 30, 2026	8.31	8.45	8.25	8.34	8.34	0.12%	16,902,801
Jun 29, 2026	8.39	8.49	8.20	8.33	8.33	-1.30%	20,756,390
Jun 26, 2026	8.57	8.69	8.42	8.44	8.44	-2.31%	20,323,200
Jun 25, 2026	8.78	8.86	8.58	8.64	8.64	-1.59%	15,258,800
Jun 24, 2026	8.96	8.99	8.62	8.78	8.78	-1.90%	19,580,920
Jun 23, 2026	9.02	9.21	8.91	8.95	8.95	-1.10%	17,143,200
Jun 22, 2026	9.09	9.09	8.73	9.05	9.05	-0.11%	21,404,280
Jun 18, 2026	9.17	9.22	8.98	9.06	9.06	-1.95%	17,387,570
Jun 17, 2026	9.44	9.50	9.19	9.24	9.24	-2.33%	15,572,660
Jun 16, 2026	9.40	9.52	9.22	9.46	9.46	0.42%	18,173,580
Jun 15, 2026	9.31	9.54	9.26	9.42	9.42	2.06%	18,363,203
Jun 12, 2026	9.20	9.38	9.12	9.23	9.23	1.32%	22,596,500
Jun 11, 2026	9.20	9.30	9.02	9.11	9.11	-1.94%	19,253,585
Jun 10, 2026	9.39	9.48	9.19	9.29	9.29	-1.59%	15,695,998
Jun 9, 2026	9.45	9.60	9.31	9.44	9.44	-	18,519,700
Jun 8, 2026	9.73	9.90	9.31	9.44	9.44	-4.26%	22,260,101
Jun 5, 2026	9.77	10.06	9.69	9.86	9.86	0.82%	21,201,000
Jun 4, 2026	9.89	9.97	9.69	9.78	9.78	-1.61%	16,894,016
Jun 3, 2026	10.01	10.08	9.87	9.94	9.94	-0.60%	17,519,000
Jun 2, 2026	10.25	10.34	9.83	10.00	10.00	-2.82%	22,656,629
Jun 1, 2026	10.25	10.43	10.18	10.29	10.29	0.19%	19,599,300
May 29, 2026	10.40	10.65	10.23	10.27	10.27	-0.77%	28,942,700
May 28, 2026	10.36	10.44	10.13	10.35	10.35	-0.10%	20,219,170
May 27, 2026	10.59	10.74	10.33	10.36	10.36	-2.81%	21,703,680
May 26, 2026	10.75	10.80	10.53	10.66	10.66	-2.11%	23,692,726
May 25, 2026	10.96	11.08	10.74	10.89	10.89	-1.00%	18,154,400
May 22, 2026	10.92	11.08	10.73	11.00	11.00	1.29%	22,372,741
May 21, 2026	11.25	11.38	10.85	10.86	10.86	-3.29%	26,832,509
May 20, 2026	11.33	11.36	11.04	11.23	11.23	-1.40%	20,040,700
May 19, 2026	11.60	11.61	11.18	11.39	11.39	-1.39%	26,164,180
May 18, 2026	11.60	11.79	11.45	11.55	11.55	-0.52%	27,151,927
May 15, 2026	12.10	12.16	11.53	11.61	11.61	-4.29%	39,537,900
May 14, 2026	12.78	12.85	12.13	12.13	12.13	-5.46%	45,561,470
May 13, 2026	12.22	13.15	12.07	12.83	12.83	5.25%	70,467,840
May 12, 2026	12.50	12.51	12.10	12.19	12.19	-2.64%	23,006,720
May 11, 2026	12.78	12.86	12.45	12.52	12.52	-1.49%	24,560,100
May 8, 2026	12.47	12.91	12.40	12.71	12.71	1.92%	37,451,650
May 7, 2026	12.47	12.65	12.36	12.47	12.47	-	20,614,500
May 6, 2026	12.43	12.58	12.35	12.47	12.47	0.08%	23,226,440
Apr 30, 2026	12.16	12.60	12.15	12.46	12.46	2.38%	29,880,090
Apr 29, 2026	12.10	12.36	12.03	12.17	12.17	-0.16%	29,704,990
Apr 28, 2026	12.05	12.65	12.00	12.19	12.19	2.18%	55,982,610
Apr 27, 2026	11.84	11.98	11.56	11.93	11.93	0.76%	24,928,590
Apr 24, 2026	12.16	12.16	11.80	11.84	11.84	-2.79%	24,574,500
Apr 23, 2026	12.48	12.55	12.06	12.18	12.18	-3.03%	33,190,450
Apr 22, 2026	12.85	12.91	12.39	12.56	12.56	-2.71%	34,481,640
Apr 21, 2026	13.23	13.27	12.81	12.91	12.91	-2.12%	39,211,140