SHE:002209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.52	10.69	10.41	10.52	10.52	0.48%	2,995,000
Jul 30, 2026	10.65	10.82	10.41	10.47	10.47	-1.78%	3,479,500
Jul 29, 2026	10.50	10.80	10.39	10.66	10.66	2.21%	3,823,630
Jul 28, 2026	10.06	10.66	10.06	10.43	10.43	2.76%	5,704,230
Jul 27, 2026	9.67	10.29	9.60	10.15	10.15	4.75%	4,202,700
Jul 24, 2026	9.65	9.81	9.55	9.69	9.69	-0.41%	3,345,130
Jul 23, 2026	9.51	9.75	9.42	9.73	9.73	1.99%	3,979,700
Jul 22, 2026	9.59	9.72	9.45	9.54	9.54	-1.24%	3,329,500
Jul 21, 2026	9.91	9.96	9.40	9.66	9.66	-2.91%	8,118,301
Jul 20, 2026	10.40	10.58	9.78	9.95	9.95	-4.78%	5,852,500
Jul 17, 2026	10.77	10.98	10.29	10.45	10.45	-2.97%	6,634,600
Jul 16, 2026	10.23	11.08	10.16	10.77	10.77	4.77%	8,525,710
Jul 15, 2026	10.10	10.35	10.03	10.28	10.28	1.38%	2,915,600
Jul 14, 2026	9.95	10.16	9.76	10.14	10.14	1.60%	4,796,710
Jul 13, 2026	10.30	10.47	9.95	9.98	9.98	-1.87%	4,328,600
Jul 10, 2026	10.04	10.34	9.87	10.17	10.17	1.80%	4,198,200
Jul 9, 2026	10.31	10.31	9.78	9.99	9.99	-2.35%	4,567,310
Jul 8, 2026	10.43	10.50	10.15	10.23	10.23	-1.82%	2,699,600
Jul 7, 2026	10.68	10.91	10.39	10.42	10.42	-3.52%	3,587,500
Jul 6, 2026	10.94	11.04	10.63	10.80	10.80	-1.28%	3,388,712
Jul 3, 2026	10.58	11.00	10.54	10.94	10.94	3.89%	5,131,812
Jul 2, 2026	10.61	10.87	10.45	10.53	10.53	-0.38%	3,589,000
Jul 1, 2026	10.27	10.70	10.26	10.57	10.57	1.83%	4,866,700
Jun 30, 2026	10.50	10.59	10.26	10.38	10.38	-1.05%	3,316,400
Jun 29, 2026	10.47	10.58	10.00	10.49	10.49	-0.10%	4,707,125
Jun 26, 2026	10.54	10.93	10.28	10.50	10.50	0.29%	5,873,600
Jun 25, 2026	11.07	11.14	10.51	10.55	10.47	-5.89%	6,155,600
Jun 24, 2026	11.58	11.58	10.95	11.21	11.12	-3.28%	5,504,700
Jun 23, 2026	10.82	11.79	10.75	11.59	11.50	6.14%	9,879,094
Jun 22, 2026	10.90	10.95	10.49	10.92	10.84	-0.73%	6,280,694
Jun 18, 2026	10.98	11.08	10.86	11.00	10.92	-0.54%	4,411,800
Jun 17, 2026	11.42	11.42	10.98	11.06	10.98	-3.15%	4,553,900
Jun 16, 2026	11.31	11.51	11.14	11.42	11.33	0.35%	3,603,201
Jun 15, 2026	11.57	11.82	11.32	11.38	11.29	-0.87%	5,094,918
Jun 12, 2026	11.40	11.57	11.14	11.48	11.39	2.04%	4,812,701
Jun 11, 2026	11.39	11.47	10.94	11.25	11.16	-2.17%	6,492,900
Jun 10, 2026	11.83	11.91	11.30	11.50	11.41	-4.01%	7,881,100
Jun 9, 2026	12.05	12.21	11.85	11.98	11.89	-0.17%	5,277,600
Jun 8, 2026	12.33	12.66	11.93	12.00	11.91	-4.46%	5,452,800
Jun 5, 2026	12.43	12.72	12.31	12.56	12.46	0.48%	5,681,720
Jun 4, 2026	12.29	12.54	12.08	12.50	12.41	0.97%	4,396,800
Jun 3, 2026	12.53	12.53	12.18	12.38	12.29	-1.20%	4,288,150
Jun 2, 2026	12.66	12.83	12.26	12.53	12.43	-0.56%	5,663,300
Jun 1, 2026	11.91	12.82	11.88	12.60	12.50	5.09%	7,791,502
May 29, 2026	12.39	12.44	11.88	11.99	11.90	-3.38%	4,378,921
May 28, 2026	12.21	12.58	12.10	12.41	12.32	1.72%	4,996,000
May 27, 2026	12.50	12.55	12.07	12.20	12.11	-2.48%	6,226,701
May 26, 2026	13.00	13.06	12.38	12.51	12.42	-4.21%	7,034,701
May 25, 2026	13.32	13.42	13.03	13.06	12.96	-1.43%	3,741,702
May 22, 2026	13.21	13.51	12.92	13.25	13.15	0.23%	5,391,700