SHE:002184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	9.07	9.20	8.86	9.13	-	2.24%	3,686,387
Jul 24, 2026	9.07	9.10	8.93	8.93	8.93	-2.83%	4,099,400
Jul 23, 2026	9.00	9.19	8.89	9.19	9.19	1.55%	6,575,903
Jul 22, 2026	8.99	9.40	8.88	9.05	9.05	-0.11%	5,986,988
Jul 21, 2026	8.90	9.06	8.52	9.06	9.06	0.67%	7,921,830
Jul 20, 2026	9.19	9.33	8.82	9.00	9.00	-1.21%	6,870,087
Jul 17, 2026	9.34	9.54	9.03	9.11	9.11	-2.98%	6,349,799
Jul 16, 2026	9.22	9.55	9.21	9.39	9.39	0.43%	5,689,246
Jul 15, 2026	9.18	9.43	9.10	9.35	9.35	1.96%	5,998,338
Jul 14, 2026	8.85	9.23	8.85	9.17	9.17	3.15%	7,007,150
Jul 13, 2026	9.21	9.26	8.84	8.89	8.89	-4.82%	6,793,304
Jul 10, 2026	9.22	9.49	9.12	9.34	9.34	1.19%	7,663,970
Jul 9, 2026	9.18	9.33	8.94	9.23	9.23	-0.43%	7,979,812
Jul 8, 2026	9.45	9.51	9.20	9.27	9.27	-2.11%	6,622,030
Jul 7, 2026	9.70	9.90	9.41	9.47	9.47	-2.87%	8,708,580
Jul 6, 2026	9.96	10.10	9.64	9.75	9.75	-2.30%	11,315,184
Jul 3, 2026	10.17	10.25	9.89	9.98	9.98	-5.31%	18,843,655
Jul 2, 2026	10.20	10.95	9.74	10.54	10.54	4.56%	31,170,051
Jul 1, 2026	9.73	10.08	9.55	10.08	10.08	10.04%	5,926,076
Jun 30, 2026	8.95	9.21	8.92	9.16	9.16	1.66%	6,035,057
Jun 29, 2026	9.15	9.16	8.82	9.01	9.01	-1.53%	6,249,700
Jun 26, 2026	9.37	9.45	9.12	9.15	9.15	-3.28%	6,121,979
Jun 25, 2026	9.77	9.81	9.42	9.46	9.46	-3.67%	7,815,752
Jun 24, 2026	10.19	10.19	9.61	9.82	9.82	-3.25%	8,069,779
Jun 23, 2026	10.15	10.39	10.08	10.15	10.15	-0.98%	5,091,800
Jun 22, 2026	10.29	10.40	9.85	10.25	10.25	-1.44%	8,881,951
Jun 18, 2026	10.42	10.56	10.20	10.40	10.40	-1.33%	5,560,070
Jun 17, 2026	10.77	10.86	10.44	10.54	10.54	-3.04%	8,190,298
Jun 16, 2026	10.55	11.09	10.32	10.87	10.87	2.84%	10,108,654
Jun 15, 2026	10.55	10.75	10.44	10.57	10.57	0.19%	7,389,547
Jun 12, 2026	10.80	10.85	10.45	10.55	10.55	-1.22%	7,557,900
Jun 11, 2026	11.00	11.06	10.43	10.68	10.68	-4.30%	10,505,152
Jun 10, 2026	11.55	11.65	11.00	11.16	11.16	-3.96%	9,113,254
Jun 9, 2026	11.61	11.69	11.36	11.62	11.62	0.69%	7,512,500
Jun 8, 2026	11.53	11.95	11.34	11.54	11.54	-1.79%	12,194,006
Jun 5, 2026	11.40	12.04	10.91	11.75	11.75	4.44%	17,376,613
Jun 4, 2026	11.45	11.59	11.18	11.25	11.25	-2.77%	8,918,892
Jun 3, 2026	11.61	11.96	11.46	11.57	11.57	-1.20%	10,634,211
Jun 2, 2026	11.99	12.28	11.45	11.71	11.71	-2.74%	13,721,608
Jun 1, 2026	12.00	12.25	11.91	12.04	12.04	-0.50%	11,833,480
May 29, 2026	12.59	12.84	12.08	12.10	12.10	-4.57%	18,586,919
May 28, 2026	12.90	12.91	12.42	12.68	12.68	1.44%	18,450,529
May 27, 2026	12.71	12.86	12.44	12.50	12.50	-2.57%	23,763,173
May 26, 2026	12.00	13.28	11.94	12.83	12.83	6.30%	35,204,740
May 25, 2026	12.34	12.40	11.90	12.07	12.07	-1.79%	7,701,800
May 22, 2026	12.11	12.32	11.90	12.29	12.29	1.57%	7,570,088
May 21, 2026	12.35	12.52	12.00	12.10	12.10	-1.87%	10,111,856
May 20, 2026	12.41	12.54	12.24	12.33	12.33	-1.67%	6,801,659
May 19, 2026	12.24	12.54	12.20	12.54	12.54	1.79%	8,954,646
May 18, 2026	12.18	12.34	12.08	12.32	12.32	0.82%	6,995,594