SHE:002283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	8.40	8.85	8.31	8.65	8.65	3.10%	33,529,221
Jul 31, 2026	8.10	8.60	8.10	8.39	8.39	6.07%	32,670,746
Jul 30, 2026	8.01	8.10	7.77	7.91	7.91	-2.47%	36,211,751
Jul 29, 2026	8.03	8.28	7.85	8.11	8.11	1.25%	26,517,600
Jul 28, 2026	8.26	8.40	7.95	8.01	8.01	-4.87%	23,156,700
Jul 27, 2026	8.00	8.44	7.81	8.42	8.42	6.72%	34,905,070
Jul 24, 2026	7.60	7.99	7.57	7.89	7.89	2.73%	37,428,400
Jul 23, 2026	7.42	7.85	7.36	7.68	7.68	3.50%	33,039,300
Jul 22, 2026	7.63	7.64	7.36	7.42	7.42	-3.13%	28,987,700
Jul 21, 2026	7.29	7.69	6.72	7.66	7.66	5.80%	52,352,105
Jul 20, 2026	7.76	7.90	7.07	7.24	7.24	-4.86%	38,655,229
Jul 17, 2026	8.28	8.34	7.50	7.61	7.61	-8.09%	37,736,356
Jul 16, 2026	8.43	8.61	8.23	8.28	8.28	-2.24%	22,969,429
Jul 15, 2026	8.61	8.70	8.35	8.47	8.47	-1.51%	22,442,300
Jul 14, 2026	8.58	8.73	8.37	8.60	8.60	0.94%	24,908,700
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