SHE:002182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.80	13.33	12.80	12.84	12.84	-0.31%	28,139,339
Jul 9, 2026	13.17	13.42	12.34	12.88	12.88	-2.20%	33,208,582
Jul 8, 2026	14.35	14.46	13.15	13.17	13.17	-8.22%	40,927,981
Jul 7, 2026	14.73	15.10	14.25	14.35	14.35	-2.25%	37,777,352
Jul 6, 2026	15.42	15.87	14.64	14.68	14.68	-3.93%	64,425,828
Jul 3, 2026	15.30	15.75	14.68	15.28	15.28	0.99%	51,023,557
Jul 2, 2026	15.79	15.90	15.07	15.13	15.13	-4.72%	37,943,397
Jul 1, 2026	15.80	16.09	15.33	15.88	15.88	1.99%	63,036,947
Jun 30, 2026	14.00	15.57	13.90	15.57	15.57	10.04%	55,141,925
Jun 29, 2026	13.70	14.53	13.30	14.15	14.15	5.75%	60,004,713
Jun 26, 2026	12.58	13.88	12.43	13.38	13.38	6.02%	60,139,802
Jun 25, 2026	12.84	12.91	12.51	12.62	12.62	-2.62%	23,106,471
Jun 24, 2026	13.07	13.17	12.72	12.96	12.96	-1.52%	23,319,618
Jun 23, 2026	14.25	14.25	13.09	13.16	13.16	-7.91%	36,941,290
Jun 22, 2026	13.51	14.30	13.38	14.29	14.29	5.07%	33,377,216
Jun 18, 2026	13.70	14.06	13.49	13.60	13.60	-0.87%	18,863,000
Jun 17, 2026	13.97	13.99	13.60	13.72	13.72	-1.79%	17,252,940
Jun 16, 2026	13.70	14.12	13.51	13.97	13.97	1.01%	22,875,350
Jun 15, 2026	13.53	14.03	13.40	13.83	13.83	4.77%	31,885,970
Jun 12, 2026	12.95	13.62	12.92	13.20	13.20	3.53%	29,570,160
Jun 11, 2026	12.70	13.00	12.61	12.75	12.75	-0.16%	18,397,578
Jun 10, 2026	12.97	13.04	12.48	12.77	12.77	-3.04%	25,146,983
Jun 9, 2026	13.28	13.33	12.96	13.17	13.17	0.30%	21,413,214
Jun 8, 2026	13.56	13.75	12.93	13.13	13.13	-6.21%	28,640,256
Jun 5, 2026	13.95	14.36	13.51	14.00	14.00	-0.36%	24,716,826
Jun 4, 2026	14.21	14.46	13.90	14.05	14.05	-2.57%	20,303,450
Jun 3, 2026	14.33	14.96	14.20	14.42	14.42	0.42%	23,282,866
Jun 2, 2026	14.18	14.51	13.80	14.36	14.36	1.41%	21,797,169
Jun 1, 2026	14.29	14.56	14.14	14.16	14.16	-0.91%	22,750,800
May 29, 2026	15.19	15.32	14.19	14.29	14.29	-5.80%	30,211,710
May 28, 2026	15.06	15.39	14.69	15.17	15.17	0.40%	29,583,486
May 27, 2026	15.91	15.97	15.06	15.11	15.11	-5.74%	30,858,542
May 26, 2026	15.65	16.40	15.64	16.03	16.03	1.91%	34,165,236
May 25, 2026	15.38	16.04	15.29	15.73	15.73	3.08%	26,610,372
May 22, 2026	15.14	15.44	15.01	15.26	15.26	1.13%	25,660,723
May 21, 2026	15.68	16.02	15.03	15.09	15.09	-2.90%	30,192,220
May 20, 2026	15.51	15.67	15.09	15.54	15.54	-0.13%	21,926,920
May 19, 2026	15.43	15.90	15.23	15.56	15.56	0.39%	17,278,140
May 18, 2026	15.48	15.69	14.90	15.50	15.50	-0.19%	23,017,649
May 15, 2026	15.70	16.23	15.33	15.53	15.53	-1.90%	28,591,791
May 14, 2026	16.48	16.50	15.78	15.83	15.83	-3.71%	20,739,773
May 13, 2026	16.31	16.58	16.27	16.44	16.44	1.11%	19,758,990
May 12, 2026	16.65	16.69	16.15	16.26	16.26	-1.69%	21,899,592
May 11, 2026	16.66	16.83	16.36	16.54	16.54	-0.72%	26,218,350
May 8, 2026	16.40	16.83	16.32	16.66	16.66	0.85%	20,785,465
May 7, 2026	16.35	16.62	16.12	16.52	16.52	1.66%	23,208,394
May 6, 2026	15.80	16.30	15.74	16.25	16.25	3.57%	26,615,228
Apr 30, 2026	15.66	16.05	15.30	15.69	15.69	0.38%	17,984,683
Apr 29, 2026	15.16	15.75	15.09	15.63	15.63	1.03%	21,497,609
Apr 28, 2026	15.73	15.79	15.30	15.47	15.47	-2.46%	19,444,510