SHE:002255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	8.39	8.70	8.30	8.45	8.45	0.36%	17,928,738
Jul 9, 2026	8.58	8.63	8.14	8.42	8.42	-1.64%	21,024,091
Jul 8, 2026	8.96	9.01	8.55	8.56	8.56	-5.10%	21,331,510
Jul 7, 2026	9.41	9.44	8.99	9.02	9.02	-4.75%	18,976,109
Jul 6, 2026	9.40	9.67	9.39	9.47	9.47	0.21%	20,146,826
Jul 3, 2026	9.40	9.55	9.32	9.45	9.45	0.53%	20,121,500
Jul 2, 2026	9.70	9.72	9.38	9.40	9.40	-3.69%	31,309,685
Jul 1, 2026	9.83	9.96	9.65	9.76	9.76	-0.61%	35,189,875
Jun 30, 2026	9.61	9.89	9.47	9.82	9.82	1.24%	55,147,879
Jun 29, 2026	9.14	9.70	9.14	9.70	9.70	9.98%	41,824,883
Jun 26, 2026	9.40	9.58	8.82	8.82	8.82	-4.85%	27,106,800
Jun 25, 2026	9.03	9.72	9.01	9.27	9.27	2.09%	26,351,905
Jun 24, 2026	9.20	9.32	9.04	9.08	9.08	-0.87%	16,057,200
Jun 23, 2026	9.32	9.48	9.12	9.16	9.16	-2.55%	17,510,400
Jun 22, 2026	9.36	9.44	9.01	9.40	9.40	0.43%	21,588,100
Jun 18, 2026	9.50	9.63	9.30	9.36	9.36	-1.47%	18,341,400
Jun 17, 2026	9.71	9.86	9.40	9.50	9.50	-3.06%	25,073,484
Jun 16, 2026	9.73	10.00	9.72	9.80	9.80	-1.01%	27,164,086
Jun 15, 2026	9.22	10.06	9.22	9.90	9.90	7.73%	41,744,166
Jun 12, 2026	9.08	9.24	8.91	9.19	9.19	2.91%	21,932,663
Jun 11, 2026	8.83	9.08	8.81	8.93	8.93	0.22%	12,773,300
Jun 10, 2026	9.01	9.05	8.76	8.91	8.91	-2.09%	18,782,300
Jun 9, 2026	9.10	9.20	9.01	9.10	9.10	0.44%	13,897,976
Jun 8, 2026	9.25	9.40	8.91	9.06	9.06	-3.92%	19,712,673
Jun 5, 2026	9.48	9.61	9.27	9.43	9.43	-0.53%	15,965,100
Jun 4, 2026	9.55	9.65	9.40	9.48	9.48	-1.56%	13,293,522
Jun 3, 2026	9.57	9.78	9.49	9.63	9.63	0.10%	13,987,200
Jun 2, 2026	9.84	9.84	9.35	9.62	9.62	-2.14%	20,033,172
Jun 1, 2026	9.71	9.96	9.71	9.83	9.83	0.82%	13,003,535
May 29, 2026	10.20	10.24	9.71	9.75	9.75	-4.60%	26,089,800
May 28, 2026	10.03	10.38	9.96	10.22	10.22	1.89%	22,886,971
May 27, 2026	9.97	10.33	9.91	10.03	10.03	0.50%	24,246,336
May 26, 2026	10.37	10.40	9.88	9.98	9.98	-4.68%	27,196,103
May 25, 2026	10.40	10.57	10.32	10.47	10.47	0.67%	14,076,040
May 22, 2026	10.34	10.45	10.28	10.40	10.40	0.97%	15,360,173
May 21, 2026	10.84	10.87	10.27	10.30	10.30	-4.28%	24,327,550
May 20, 2026	11.01	11.01	10.66	10.76	10.76	-2.80%	17,557,700
May 19, 2026	10.80	11.08	10.65	11.07	11.07	2.31%	20,574,190
May 18, 2026	10.79	10.91	10.66	10.82	10.82	-0.73%	17,652,003
May 15, 2026	11.02	11.15	10.81	10.90	10.90	-1.45%	21,148,605
May 14, 2026	11.35	11.42	11.06	11.06	11.06	-2.38%	27,358,536
May 13, 2026	11.15	11.40	11.13	11.33	11.33	1.34%	22,934,120
May 12, 2026	11.42	11.43	11.12	11.18	11.18	-2.19%	23,294,612
May 11, 2026	11.44	11.53	11.38	11.43	11.43	0.88%	23,047,825
May 8, 2026	11.36	11.38	11.23	11.33	11.33	0.09%	20,656,724
May 7, 2026	11.43	11.49	11.23	11.37	11.32	-0.09%	25,675,890
May 6, 2026	11.22	11.40	11.22	11.38	11.33	0.89%	27,206,100
Apr 30, 2026	11.08	11.31	11.08	11.28	11.23	1.35%	26,006,710
Apr 29, 2026	11.06	11.14	10.96	11.13	11.08	-0.09%	22,830,010
Apr 28, 2026	11.00	11.30	10.99	11.14	11.09	3.34%	43,583,430