SHE:002205 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.96	10.55	9.83	10.31	10.31	3.20%	5,140,320
Jul 9, 2026	10.22	10.24	9.74	9.99	9.99	-3.01%	4,124,420
Jul 8, 2026	10.43	10.63	10.11	10.30	10.30	-1.15%	4,879,680
Jul 7, 2026	10.77	10.99	10.30	10.42	10.42	-5.44%	7,247,360
Jul 6, 2026	10.60	11.03	10.46	11.02	11.02	4.95%	5,611,840
Jul 3, 2026	10.31	10.68	10.01	10.50	10.50	3.35%	4,286,480
Jul 2, 2026	10.17	10.58	10.09	10.16	10.16	-0.10%	3,611,200
Jul 1, 2026	10.07	10.43	9.95	10.17	10.17	0.79%	3,487,620
Jun 30, 2026	10.25	10.60	10.00	10.09	10.09	-1.08%	2,834,880
Jun 29, 2026	10.09	10.27	9.73	10.20	10.20	0.20%	3,279,300
Jun 26, 2026	10.31	10.84	10.16	10.18	10.18	-2.49%	2,553,502
Jun 25, 2026	10.73	10.89	10.38	10.44	10.44	-3.51%	3,305,400
Jun 24, 2026	11.36	11.50	10.79	10.82	10.82	-4.75%	3,151,700
Jun 23, 2026	11.05	11.76	10.94	11.36	11.36	2.07%	3,875,972
Jun 22, 2026	11.01	11.17	10.50	11.13	11.13	1.09%	3,566,860
Jun 18, 2026	10.99	11.13	10.72	11.01	11.01	-0.90%	3,004,400
Jun 17, 2026	11.31	11.38	11.02	11.11	11.11	-1.77%	2,931,448
Jun 16, 2026	11.40	11.45	11.11	11.31	11.31	-0.79%	2,957,732
Jun 15, 2026	11.76	11.90	11.35	11.40	11.40	-2.65%	3,685,600
Jun 12, 2026	11.98	12.04	11.60	11.71	11.71	-0.09%	2,511,376
Jun 11, 2026	11.78	11.97	11.49	11.72	11.72	-1.60%	1,906,336
Jun 10, 2026	12.12	12.33	11.66	11.91	11.91	-2.78%	2,933,200
Jun 9, 2026	12.20	12.54	12.03	12.25	12.25	0.57%	2,540,700
Jun 8, 2026	12.48	12.68	11.96	12.18	12.18	-2.09%	3,711,400
Jun 5, 2026	12.25	12.60	12.08	12.44	12.44	1.30%	2,332,101
Jun 4, 2026	12.50	12.50	12.11	12.28	12.28	-1.76%	2,626,640
Jun 3, 2026	12.79	12.79	12.37	12.50	12.50	-2.34%	3,156,732
Jun 2, 2026	13.09	13.29	12.40	12.80	12.80	-2.81%	3,789,860
Jun 1, 2026	12.89	13.48	12.51	13.17	13.17	1.39%	3,830,802
May 29, 2026	12.98	13.98	12.82	12.99	12.99	0.70%	4,669,162
May 28, 2026	12.86	12.99	12.51	12.90	12.90	0.62%	2,652,511
May 27, 2026	13.44	13.44	12.64	12.82	12.82	-3.83%	3,429,500
May 26, 2026	14.00	14.00	13.20	13.33	13.33	-4.72%	3,568,700
May 25, 2026	13.98	14.22	13.74	13.99	13.99	0.29%	3,613,800
May 22, 2026	13.68	14.00	13.62	13.95	13.95	1.97%	2,589,560
May 21, 2026	14.22	14.28	13.62	13.68	13.68	-3.05%	3,552,720
May 20, 2026	14.21	14.39	14.00	14.11	14.11	-0.70%	2,617,902
May 19, 2026	14.13	14.49	13.90	14.21	14.21	1.57%	2,968,436
May 18, 2026	14.14	14.21	13.83	13.99	13.99	-0.92%	2,577,860
May 15, 2026	14.08	14.24	13.78	14.12	14.12	0.50%	3,377,700
May 14, 2026	13.91	14.29	13.67	14.05	14.05	1.08%	3,967,091
May 13, 2026	13.88	14.05	13.77	13.90	13.90	0.14%	3,132,973
May 12, 2026	14.38	14.47	13.78	13.88	13.88	-2.05%	3,851,318
May 11, 2026	14.14	14.60	14.00	14.17	14.17	0.78%	5,275,402
May 8, 2026	13.62	14.06	13.56	14.06	14.06	2.93%	3,479,422
May 7, 2026	13.58	13.79	13.39	13.66	13.66	1.71%	4,642,348
May 6, 2026	13.52	13.58	13.30	13.43	13.43	0.37%	3,400,302
Apr 30, 2026	13.26	13.51	13.20	13.38	13.38	0.45%	2,629,602
Apr 29, 2026	13.05	13.46	13.01	13.32	13.32	1.76%	3,247,280
Apr 28, 2026	12.83	13.24	12.83	13.09	13.09	1.39%	4,476,242