SHE:002184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	12.05	12.38	12.02	12.22	12.22	1.92%	8,545,449
May 14, 2026	12.34	12.36	11.98	11.99	11.99	-2.12%	5,757,284
May 13, 2026	12.18	12.29	12.06	12.25	12.25	0.57%	4,919,869
May 12, 2026	12.20	12.29	12.07	12.18	12.18	-1.06%	6,612,838
May 11, 2026	12.03	12.34	12.03	12.31	12.31	2.33%	9,033,628
May 8, 2026	11.99	12.08	11.92	12.03	12.03	-0.17%	4,760,086
May 7, 2026	11.90	12.08	11.88	12.05	12.05	1.01%	6,422,507
May 6, 2026	11.73	11.95	11.73	11.93	11.93	2.05%	8,056,200
Apr 30, 2026	11.30	12.10	11.30	11.69	11.69	4.10%	10,886,410
Apr 29, 2026	11.03	11.30	11.00	11.23	11.23	1.08%	6,354,040
Apr 28, 2026	11.34	11.40	10.88	11.11	11.11	-2.80%	8,447,970
Apr 27, 2026	11.34	11.47	11.07	11.43	11.43	1.33%	5,016,817
Apr 24, 2026	11.22	11.35	11.10	11.28	11.28	-0.09%	4,338,888
Apr 23, 2026	11.58	11.62	11.21	11.29	11.29	-2.67%	5,881,681
Apr 22, 2026	11.55	11.64	11.43	11.60	11.60	0.26%	4,344,687
Apr 21, 2026	11.70	11.71	11.48	11.57	11.57	-1.28%	4,394,176