SHE:002283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	9.29	9.70	8.45	8.52	8.52	-8.39%	47,110,680
Jul 10, 2026	9.50	9.83	9.29	9.30	9.30	-2.62%	27,937,570
Jul 9, 2026	9.46	9.75	9.15	9.55	9.55	1.49%	25,850,341
Jul 8, 2026	9.97	9.99	9.28	9.41	9.41	-5.62%	35,776,208
Jul 7, 2026	10.51	10.74	9.91	9.97	9.97	-2.92%	34,956,686
Jul 6, 2026	10.17	10.73	9.91	10.27	10.27	0.29%	50,522,852
Jul 3, 2026	9.32	10.24	9.27	10.24	10.24	9.99%	35,827,762
Jul 2, 2026	9.63	9.74	9.30	9.31	9.31	-3.42%	26,890,990
Jul 1, 2026	9.93	10.16	9.51	9.64	9.64	-0.10%	32,103,273
Jun 30, 2026	9.30	9.78	9.24	9.65	9.65	2.99%	27,748,922
Jun 29, 2026	9.49	9.53	9.03	9.37	9.37	0.21%	31,612,500
Jun 26, 2026	10.14	10.21	9.33	9.35	9.35	-4.00%	31,867,944
Jun 25, 2026	10.10	10.30	9.67	9.74	9.74	-4.13%	35,517,055
Jun 24, 2026	10.30	10.32	9.91	10.16	10.16	-1.93%	37,122,008
Jun 23, 2026	11.09	11.09	10.27	10.36	10.36	-8.40%	65,877,420
Jun 22, 2026	11.02	11.31	10.58	11.31	11.31	2.17%	91,245,730
Jun 18, 2026	10.09	11.07	9.98	11.07	11.07	10.04%	43,147,400
Jun 17, 2026	9.66	10.42	9.65	10.06	10.06	4.25%	41,036,929
Jun 16, 2026	9.70	9.74	9.47	9.65	9.65	-0.31%	26,175,100
Jun 15, 2026	9.49	9.79	9.41	9.68	9.68	3.42%	35,226,190
Jun 12, 2026	9.29	9.75	9.27	9.36	9.36	2.52%	36,369,720
Jun 11, 2026	9.44	9.50	9.06	9.13	9.13	-3.89%	47,637,900
Jun 10, 2026	9.97	10.13	9.44	9.50	9.50	-6.40%	58,560,890
Jun 9, 2026	10.29	10.35	9.96	10.15	10.15	-0.39%	34,582,335
Jun 8, 2026	10.31	10.71	10.08	10.19	10.19	-4.59%	31,290,308
Jun 5, 2026	10.85	10.95	10.64	10.68	10.68	-1.57%	21,719,560
Jun 4, 2026	10.56	11.23	10.50	10.85	10.85	1.97%	38,159,170
Jun 3, 2026	11.02	11.33	10.48	10.64	10.64	-3.45%	33,685,860
Jun 2, 2026	11.00	11.22	10.67	11.02	11.02	0.18%	24,901,280
Jun 1, 2026	11.33	11.47	10.93	11.00	11.00	-1.70%	32,567,390
May 29, 2026	11.93	12.01	11.05	11.19	11.19	-6.12%	47,277,100
May 28, 2026	11.78	12.20	11.57	11.92	11.92	0.25%	32,958,000
May 27, 2026	12.20	12.35	11.72	11.89	11.89	-3.25%	31,827,390
May 26, 2026	12.29	12.39	11.78	12.29	12.29	-0.49%	29,497,320
May 25, 2026	12.24	12.72	12.23	12.35	12.35	2.32%	47,069,870
May 22, 2026	11.41	12.20	11.34	12.07	12.07	5.14%	44,463,850
May 21, 2026	12.22	12.22	11.43	11.48	11.48	-6.06%	45,867,190
May 20, 2026	12.02	12.41	11.55	12.22	12.22	0.58%	48,506,510
May 19, 2026	12.34	12.44	11.77	12.15	12.15	-2.49%	46,209,100
May 18, 2026	12.15	12.75	11.66	12.46	12.46	0.81%	70,147,310
May 15, 2026	12.50	12.82	12.11	12.36	12.36	-2.22%	53,061,490
May 14, 2026	12.51	13.24	12.44	12.64	12.64	0.96%	108,223,300
May 13, 2026	11.46	12.52	11.46	12.52	12.52	10.02%	33,311,600
May 12, 2026	10.92	11.97	10.76	11.60	11.38	5.36%	59,771,260
May 11, 2026	11.38	11.50	10.85	11.01	10.80	-3.00%	52,559,000
May 8, 2026	12.51	12.51	11.26	11.35	11.13	-9.27%	85,571,880
May 7, 2026	12.54	12.60	12.05	12.51	12.27	1.30%	57,239,170
May 6, 2026	11.63	12.35	11.50	12.35	12.12	9.97%	59,660,250
Apr 30, 2026	11.45	11.45	11.08	11.23	11.02	-1.06%	35,118,490
Apr 29, 2026	10.75	11.53	10.68	11.35	11.13	5.29%	40,355,640