SHE:002201 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	7.38	7.49	7.24	7.29	7.29	-2.41%	12,179,380
Jul 23, 2026	7.21	7.49	7.16	7.47	7.47	4.04%	16,556,760
Jul 22, 2026	7.32	7.55	7.12	7.18	7.18	-2.05%	17,909,276
Jul 21, 2026	7.13	7.33	6.50	7.33	7.33	3.82%	26,944,617
Jul 20, 2026	7.56	7.69	6.94	7.06	7.06	-5.99%	22,926,170
Jul 17, 2026	7.97	7.97	7.38	7.51	7.51	-5.30%	18,634,710
Jul 16, 2026	7.99	8.16	7.89	7.93	7.93	-1.98%	15,094,490
Jul 15, 2026	8.39	8.42	8.06	8.09	8.09	-3.46%	15,950,240
Jul 14, 2026	8.03	8.39	7.89	8.38	8.38	3.33%	22,554,526
Jul 13, 2026	8.82	8.82	8.05	8.11	8.11	-9.08%	28,592,732
Jul 10, 2026	8.80	9.28	8.66	8.92	8.92	2.53%	34,319,675
Jul 9, 2026	8.62	8.87	8.33	8.70	8.70	0.81%	21,622,828
Jul 8, 2026	9.01	9.02	8.62	8.63	8.63	-3.79%	19,866,930
Jul 7, 2026	9.33	9.45	8.94	8.97	8.97	-4.37%	24,434,790
Jul 6, 2026	10.29	10.37	9.30	9.38	9.38	-9.02%	43,227,442
Jul 3, 2026	10.53	10.56	10.23	10.31	10.31	0.19%	24,135,915
Jul 2, 2026	10.56	10.85	10.25	10.29	10.29	-3.92%	29,797,220
Jul 1, 2026	10.95	11.01	10.41	10.71	10.71	-2.01%	38,236,337
Jun 30, 2026	10.74	11.05	10.28	10.93	10.93	1.30%	40,414,701
Jun 29, 2026	11.80	11.97	10.79	10.79	10.79	-10.01%	42,333,240
Jun 26, 2026	12.00	12.60	11.50	11.99	11.99	-2.44%	45,452,114
Jun 25, 2026	13.00	13.18	11.95	12.29	12.29	-7.45%	68,096,462
Jun 24, 2026	12.81	13.65	12.36	13.28	13.28	2.15%	71,812,856
Jun 23, 2026	13.01	13.23	12.49	13.00	13.00	-2.03%	61,282,003
Jun 22, 2026	12.23	13.32	12.13	13.27	13.27	8.42%	78,815,363
Jun 18, 2026	12.50	12.66	11.95	12.24	12.24	-3.96%	80,581,379
Jun 17, 2026	11.46	12.76	11.40	12.76	12.75	10.00%	58,635,147
Jun 16, 2026	11.17	11.88	11.11	11.60	11.59	2.38%	52,939,100
Jun 15, 2026	10.82	11.34	10.76	11.33	11.32	3.66%	41,281,340
Jun 12, 2026	11.37	11.45	10.70	10.93	10.92	-2.84%	50,104,490
Jun 11, 2026	10.79	11.40	10.61	11.25	11.24	2.46%	56,393,870
Jun 10, 2026	10.75	11.09	10.57	10.98	10.97	0.09%	47,194,610
Jun 9, 2026	10.42	11.23	10.38	10.97	10.96	7.34%	56,096,458
Jun 8, 2026	10.47	10.69	10.10	10.22	10.21	-3.31%	22,914,721
Jun 5, 2026	10.50	10.87	10.10	10.57	10.56	1.34%	33,675,100
Jun 4, 2026	10.67	10.71	10.36	10.43	10.42	-2.61%	21,891,580
Jun 3, 2026	10.80	10.94	10.60	10.71	10.70	-1.38%	23,087,010
Jun 2, 2026	11.00	11.00	10.46	10.86	10.85	-	18,669,850
Jun 1, 2026	11.10	11.10	10.85	10.86	10.85	-1.81%	17,217,880
May 29, 2026	11.84	11.84	10.98	11.06	11.05	-6.19%	34,980,860
May 28, 2026	11.35	11.86	11.20	11.79	11.78	3.60%	33,975,250
May 27, 2026	11.87	12.13	11.18	11.38	11.37	-4.21%	37,063,090
May 26, 2026	12.08	12.30	11.53	11.88	11.87	-2.46%	37,891,490
May 25, 2026	12.34	12.40	12.06	12.18	12.17	0.25%	35,797,590
May 22, 2026	11.70	12.28	11.60	12.15	12.14	4.83%	36,477,240
May 21, 2026	12.36	12.40	11.53	11.59	11.58	-2.52%	37,518,630
May 20, 2026	11.94	11.98	11.58	11.89	11.88	-1.49%	30,407,950
May 19, 2026	12.68	12.69	11.85	12.07	12.06	-5.41%	49,096,840
May 18, 2026	12.68	12.95	12.45	12.76	12.75	-0.08%	27,441,450
May 15, 2026	13.40	13.51	12.65	12.77	12.75	-4.34%	42,808,160