SHE:002194 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	8.20	8.26	8.03	8.11	8.11	-2.05%	10,147,407
Jul 23, 2026	8.02	8.30	8.02	8.28	8.28	2.73%	12,959,167
Jul 22, 2026	8.17	8.24	8.04	8.06	8.06	-2.30%	11,776,891
Jul 21, 2026	8.08	8.27	7.80	8.25	8.25	2.23%	17,003,123
Jul 20, 2026	8.26	8.35	8.00	8.07	8.07	-1.10%	14,715,123
Jul 17, 2026	8.42	8.47	8.12	8.16	8.16	-3.77%	15,132,542
Jul 16, 2026	8.33	8.60	8.25	8.48	8.48	0.83%	13,135,795
Jul 15, 2026	8.39	8.57	8.34	8.41	8.41	0.24%	13,335,610
Jul 14, 2026	8.28	8.40	8.05	8.39	8.39	0.96%	14,986,324
Jul 13, 2026	8.86	8.98	8.28	8.31	8.31	-7.25%	19,427,070
Jul 10, 2026	8.76	9.24	8.68	8.96	8.96	2.52%	25,316,380
Jul 9, 2026	8.69	8.74	8.28	8.74	8.74	0.58%	20,206,600
Jul 8, 2026	8.68	8.78	8.55	8.69	8.69	0.12%	13,919,940
Jul 7, 2026	8.96	8.99	8.61	8.68	8.68	-3.77%	16,993,367
Jul 6, 2026	9.50	9.56	9.00	9.02	9.02	-5.55%	24,991,230
Jul 3, 2026	9.54	9.61	9.41	9.55	9.55	0.32%	16,470,162
Jul 2, 2026	9.70	9.84	9.51	9.52	9.52	-2.76%	23,287,164
Jul 1, 2026	9.75	9.90	9.50	9.79	9.79	-0.10%	27,489,420
Jun 30, 2026	9.59	9.87	9.56	9.80	9.80	2.19%	26,167,850
Jun 29, 2026	10.24	10.29	9.46	9.59	9.59	-8.58%	43,692,780
Jun 26, 2026	11.46	11.49	10.49	10.49	10.49	-10.03%	47,689,100
Jun 25, 2026	12.06	12.25	11.46	11.66	11.66	-2.43%	32,728,850
Jun 24, 2026	12.14	12.34	11.66	11.95	11.95	-1.89%	30,147,340
Jun 23, 2026	12.35	12.47	12.06	12.18	12.18	-2.95%	34,316,020
Jun 22, 2026	12.44	12.80	12.10	12.55	12.55	0.40%	45,595,450
Jun 18, 2026	12.52	12.70	12.30	12.50	12.50	0.16%	44,237,210
Jun 17, 2026	12.65	12.78	12.35	12.48	12.48	-1.89%	77,714,220
Jun 16, 2026	11.44	12.72	11.39	12.72	12.72	10.03%	69,402,640
Jun 15, 2026	11.27	11.58	11.09	11.56	11.56	1.67%	39,713,090
Jun 12, 2026	11.31	11.88	11.04	11.37	11.37	0.62%	48,237,203
Jun 11, 2026	12.02	12.10	11.30	11.30	11.30	-10.03%	63,316,093
Jun 10, 2026	12.33	12.78	12.20	12.56	12.56	4.41%	77,037,236
Jun 9, 2026	12.18	12.30	11.78	12.03	12.03	-3.14%	63,058,619
Jun 8, 2026	12.02	12.93	11.77	12.42	12.42	2.31%	92,101,027
Jun 5, 2026	11.20	12.14	11.18	12.14	12.14	9.96%	36,251,056
Jun 4, 2026	11.16	11.49	11.00	11.04	11.04	-2.99%	29,582,804
Jun 3, 2026	11.43	12.01	11.27	11.38	11.38	-1.13%	46,986,088
Jun 2, 2026	10.99	12.09	10.88	11.51	11.51	4.73%	60,175,763
Jun 1, 2026	11.28	11.39	10.92	10.99	10.99	-2.92%	20,082,600
May 29, 2026	11.70	11.95	11.23	11.32	11.32	-3.50%	23,525,596
May 28, 2026	11.19	11.97	11.00	11.73	11.73	4.55%	32,585,652
May 27, 2026	11.62	11.78	11.12	11.22	11.22	-4.83%	32,922,537
May 26, 2026	12.40	12.57	11.63	11.79	11.79	-3.04%	39,756,630
May 25, 2026	12.50	12.57	11.97	12.16	12.16	-2.01%	30,740,450
May 22, 2026	12.29	12.50	12.10	12.41	12.41	2.39%	30,664,864
May 21, 2026	12.59	12.80	12.12	12.12	12.12	-5.97%	55,082,140
May 20, 2026	12.99	13.40	12.73	12.89	12.89	-1.98%	56,280,960
May 19, 2026	12.66	13.15	12.60	13.15	13.15	2.90%	58,234,847
May 18, 2026	12.52	12.90	12.43	12.78	12.78	0.79%	37,219,590
May 15, 2026	12.65	12.85	12.49	12.68	12.68	-0.16%	34,862,363