SHE:002176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	7.80	7.99	7.72	7.90	-	2.33%	34,247,368
Jul 24, 2026	7.88	8.01	7.72	7.72	7.72	-3.38%	54,567,989
Jul 23, 2026	7.59	7.99	7.55	7.99	7.99	5.97%	88,621,670
Jul 22, 2026	7.59	7.70	7.48	7.54	7.54	-1.31%	56,171,200
Jul 21, 2026	7.46	7.65	7.23	7.64	7.64	2.55%	80,861,590
Jul 20, 2026	7.73	7.81	7.32	7.45	7.45	-2.99%	74,052,735
Jul 17, 2026	8.03	8.25	7.68	7.68	7.68	-4.12%	74,783,034
Jul 16, 2026	8.01	8.16	7.93	8.01	8.01	-1.23%	51,901,154
Jul 15, 2026	8.35	8.35	8.05	8.11	8.11	-1.82%	50,647,120
Jul 14, 2026	8.12	8.28	7.97	8.26	8.26	1.85%	53,875,059
Jul 13, 2026	8.63	8.63	8.10	8.11	8.11	-6.35%	70,146,025
Jul 10, 2026	8.65	8.84	8.45	8.66	8.66	0.35%	71,902,391
Jul 9, 2026	8.91	8.98	8.34	8.63	8.63	-3.25%	94,384,437
Jul 8, 2026	9.53	9.59	8.91	8.92	8.92	-7.18%	87,365,670
Jul 7, 2026	9.97	10.10	9.56	9.61	9.61	-2.73%	61,219,670
Jul 6, 2026	10.29	10.45	9.84	9.88	9.88	-2.85%	93,366,740
Jul 3, 2026	10.32	10.35	9.94	10.17	10.17	0.30%	86,626,177
Jul 2, 2026	10.05	10.52	10.01	10.14	10.14	-	83,420,608
Jul 1, 2026	10.08	10.25	9.75	10.14	10.14	1.30%	88,078,424
Jun 30, 2026	9.76	10.06	9.61	10.01	10.01	3.30%	85,149,778
Jun 29, 2026	9.77	9.87	9.46	9.69	9.69	-0.51%	75,807,522
Jun 26, 2026	10.52	10.55	9.70	9.74	9.74	-7.85%	108,617,166
Jun 25, 2026	11.01	11.24	10.48	10.57	10.57	-5.46%	99,911,860
Jun 24, 2026	10.92	11.29	10.35	11.18	11.18	2.57%	116,833,722
Jun 23, 2026	11.26	11.27	10.85	10.90	10.90	-3.20%	83,590,415
Jun 22, 2026	10.75	11.28	10.55	11.26	11.26	1.44%	123,084,037
Jun 18, 2026	11.42	11.57	11.04	11.10	11.10	-3.39%	117,927,364
Jun 17, 2026	11.74	12.03	11.42	11.49	11.49	-2.30%	147,721,731
Jun 16, 2026	11.22	11.85	11.00	11.76	11.76	3.52%	181,603,500
Jun 15, 2026	11.41	11.55	11.20	11.36	11.36	0.98%	139,163,719
Jun 12, 2026	11.15	11.60	10.91	11.25	11.25	1.17%	154,435,000
Jun 11, 2026	11.15	11.46	10.82	11.12	11.12	-0.09%	164,677,100
Jun 10, 2026	10.98	11.95	10.91	11.13	11.13	0.72%	166,633,100
Jun 9, 2026	10.79	11.08	10.50	11.05	11.05	3.95%	81,895,771
Jun 8, 2026	10.83	11.23	10.44	10.63	10.63	-3.80%	79,525,265
Jun 5, 2026	11.00	11.26	10.67	11.05	11.05	0.73%	78,488,050
Jun 4, 2026	11.18	11.19	10.88	10.97	10.97	-2.58%	60,007,100
Jun 3, 2026	11.16	11.58	11.04	11.26	11.26	0.18%	74,491,430
Jun 2, 2026	11.60	11.68	11.01	11.24	11.24	-2.94%	77,342,230
Jun 1, 2026	11.70	11.85	11.50	11.58	11.58	-1.61%	61,098,960
May 29, 2026	12.04	12.27	11.70	11.77	11.77	-1.75%	77,655,160
May 28, 2026	12.03	12.30	11.69	11.98	11.98	-0.42%	79,947,090
May 27, 2026	12.45	12.66	11.90	12.03	12.03	-4.07%	96,714,490
May 26, 2026	12.26	12.69	12.17	12.54	12.54	1.46%	95,443,300
May 25, 2026	12.93	12.99	12.32	12.36	12.36	-3.96%	101,573,700
May 22, 2026	12.85	12.92	12.53	12.87	12.87	1.10%	82,269,750
May 21, 2026	13.08	13.77	12.66	12.73	12.73	-2.68%	148,149,800
May 20, 2026	12.60	13.38	12.41	13.08	13.08	2.27%	167,458,900
May 19, 2026	13.22	13.26	12.59	12.79	12.79	-3.54%	113,826,100
May 18, 2026	13.34	13.67	13.13	13.26	13.26	-1.41%	106,981,600