SHE:002244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	7.70	8.14	7.54	8.08	8.08	5.62%	46,087,490
Jul 9, 2026	7.78	7.97	7.60	7.65	7.65	-2.42%	24,509,820
Jul 8, 2026	7.72	7.92	7.55	7.84	7.84	1.42%	23,482,030
Jul 7, 2026	8.17	8.17	7.72	7.73	7.73	-5.39%	24,824,940
Jul 6, 2026	8.00	8.32	7.83	8.17	8.17	2.00%	30,858,391
Jul 3, 2026	7.96	8.16	7.88	8.01	8.01	1.14%	28,685,691
Jul 2, 2026	7.68	8.05	7.67	7.92	7.92	2.72%	34,133,139
Jul 1, 2026	7.58	7.93	7.50	7.71	7.71	1.45%	29,592,400
Jun 30, 2026	7.44	7.65	7.37	7.60	7.60	1.33%	27,808,981
Jun 29, 2026	7.46	7.58	7.23	7.50	7.50	0.40%	27,462,128
Jun 26, 2026	7.81	7.87	7.47	7.47	7.47	-4.23%	31,144,070
Jun 25, 2026	7.85	8.03	7.65	7.80	7.80	-0.89%	32,911,440
Jun 24, 2026	8.10	8.15	7.78	7.87	7.87	-2.96%	39,648,939
Jun 23, 2026	8.39	8.48	8.08	8.11	8.11	-3.57%	29,225,764
Jun 22, 2026	8.28	8.44	8.15	8.41	8.41	1.30%	26,207,742
Jun 18, 2026	8.55	8.59	8.20	8.37	8.30	-2.22%	23,391,590
Jun 17, 2026	8.66	8.72	8.40	8.56	8.49	-1.38%	25,760,770
Jun 16, 2026	9.07	9.07	8.61	8.68	8.61	-5.03%	38,610,370
Jun 15, 2026	9.44	9.49	8.95	9.14	9.07	-2.35%	36,885,320
Jun 12, 2026	9.39	9.62	9.12	9.36	9.28	0.32%	25,397,100
Jun 11, 2026	9.11	9.43	9.08	9.33	9.25	1.86%	22,691,120
Jun 10, 2026	8.92	9.22	8.90	9.16	9.09	1.89%	26,372,640
Jun 9, 2026	9.25	9.30	8.64	8.99	8.92	-3.23%	50,141,996
Jun 8, 2026	9.47	9.61	9.15	9.29	9.21	-3.23%	25,264,116
Jun 5, 2026	9.73	10.03	9.48	9.60	9.52	-1.13%	20,603,400
Jun 4, 2026	9.96	10.08	9.58	9.71	9.63	-3.38%	26,619,030
Jun 3, 2026	10.05	10.11	9.72	10.05	9.97	-0.20%	25,906,560
Jun 2, 2026	10.54	10.67	10.06	10.07	9.99	-4.46%	35,664,790
Jun 1, 2026	10.17	10.78	10.03	10.54	10.45	1.54%	34,098,140
May 29, 2026	10.18	10.71	10.16	10.38	10.30	2.67%	44,261,490
May 28, 2026	10.20	10.34	9.87	10.11	10.03	-1.17%	26,792,420
May 27, 2026	10.42	10.48	10.01	10.23	10.15	-2.48%	39,543,080
May 26, 2026	10.45	10.81	10.29	10.49	10.40	-	40,031,070
May 25, 2026	10.08	10.70	10.07	10.49	10.40	3.76%	30,285,230
May 22, 2026	10.10	10.36	9.87	10.11	10.03	-0.30%	31,701,660
May 21, 2026	10.62	11.00	10.06	10.14	10.06	-4.34%	31,292,300
May 20, 2026	10.59	10.77	10.39	10.60	10.51	0.28%	23,174,320
May 19, 2026	10.05	10.64	10.02	10.57	10.48	5.17%	49,464,990
May 18, 2026	10.64	10.73	9.93	10.05	9.97	-6.51%	56,768,310
May 15, 2026	10.85	11.03	10.65	10.75	10.66	-0.74%	34,281,680
May 14, 2026	11.29	11.35	10.71	10.83	10.74	-3.56%	44,947,310
May 13, 2026	11.51	11.73	11.11	11.23	11.14	-3.52%	65,173,300
May 12, 2026	11.19	12.04	11.11	11.64	11.55	3.65%	70,770,720
May 11, 2026	10.82	11.37	10.64	11.23	11.14	3.98%	59,034,070
May 8, 2026	9.98	10.96	9.91	10.80	10.71	8.00%	71,222,620
May 7, 2026	10.03	10.09	9.82	10.00	9.92	-0.30%	27,189,200
May 6, 2026	9.59	10.17	9.57	10.03	9.95	5.03%	55,625,470
Apr 30, 2026	9.42	9.77	9.18	9.55	9.47	1.60%	43,676,800
Apr 29, 2026	9.15	9.48	9.14	9.40	9.32	2.51%	34,388,100
Apr 28, 2026	9.14	9.38	9.09	9.17	9.10	0.66%	27,590,010