SHE:002284 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	9.41	9.43	8.89	8.93	8.93	-5.70%	15,643,080
Jul 10, 2026	9.41	9.70	9.31	9.47	9.47	0.42%	15,499,356
Jul 9, 2026	9.53	9.61	9.23	9.43	9.43	-1.15%	16,928,976
Jul 8, 2026	9.82	9.88	9.52	9.54	9.54	-2.95%	15,249,780
Jul 7, 2026	10.11	10.27	9.80	9.83	9.83	-2.87%	14,407,439
Jul 6, 2026	10.38	10.49	10.10	10.12	10.12	-2.79%	21,432,900
Jul 3, 2026	9.81	10.50	9.73	10.41	10.41	6.55%	30,953,395
Jul 2, 2026	9.52	10.12	9.50	9.77	9.77	1.98%	23,263,220
Jul 1, 2026	9.51	9.69	9.49	9.58	9.58	0.95%	13,041,470
Jun 30, 2026	9.33	9.75	9.27	9.49	9.49	1.71%	18,680,020
Jun 29, 2026	9.22	9.43	9.00	9.33	9.33	0.97%	18,286,920
Jun 26, 2026	9.56	9.61	9.23	9.24	9.24	-3.45%	14,138,400
Jun 25, 2026	9.88	9.91	9.56	9.57	9.57	-3.43%	16,157,560
Jun 24, 2026	10.06	10.25	9.89	9.91	9.91	-1.49%	12,700,260
Jun 23, 2026	10.29	10.46	10.02	10.06	10.06	-2.33%	15,381,470
Jun 22, 2026	10.52	10.54	9.97	10.30	10.30	-2.28%	18,867,320
Jun 18, 2026	10.73	10.83	10.49	10.54	10.54	-2.14%	11,306,940
Jun 17, 2026	10.78	10.99	10.60	10.77	10.77	-0.65%	11,110,680
Jun 16, 2026	10.80	10.96	10.65	10.84	10.84	-0.37%	11,810,970
Jun 15, 2026	10.67	11.15	10.65	10.88	10.88	3.23%	16,616,730
Jun 12, 2026	10.50	10.64	10.37	10.54	10.54	2.33%	11,693,660
Jun 11, 2026	10.53	10.65	10.29	10.40	10.30	-1.79%	10,598,870
Jun 10, 2026	10.87	10.92	10.53	10.59	10.49	-3.46%	10,890,310
Jun 9, 2026	11.02	11.08	10.81	10.97	10.86	0.09%	10,592,800
Jun 8, 2026	11.26	11.33	10.82	10.96	10.85	-4.45%	18,375,988
Jun 5, 2026	11.51	11.77	11.23	11.47	11.36	0.09%	16,692,030
Jun 4, 2026	11.35	11.65	11.31	11.46	11.35	0.09%	12,493,050
Jun 3, 2026	11.47	11.58	11.30	11.45	11.34	-0.17%	12,145,300
Jun 2, 2026	11.50	11.61	11.28	11.47	11.36	-0.35%	12,832,190
Jun 1, 2026	11.50	11.77	11.46	11.51	11.40	-0.52%	16,041,180
May 29, 2026	12.12	12.24	11.49	11.57	11.46	-4.54%	17,001,130
May 28, 2026	12.26	12.26	11.81	12.12	12.00	-1.14%	15,847,070
May 27, 2026	12.62	12.83	12.18	12.26	12.14	-3.16%	18,459,990
May 26, 2026	12.68	12.96	12.45	12.66	12.54	-0.47%	19,304,660
May 25, 2026	13.00	13.10	12.71	12.72	12.60	-2.53%	19,926,160
May 22, 2026	13.16	13.23	12.72	13.05	12.92	-0.31%	25,703,440
May 21, 2026	12.39	13.50	12.39	13.09	12.96	5.65%	45,073,430
May 20, 2026	12.50	12.50	12.22	12.39	12.27	-1.04%	14,843,360
May 19, 2026	12.74	12.83	12.36	12.52	12.40	-1.49%	15,781,140
May 18, 2026	12.88	12.90	12.43	12.71	12.59	-1.85%	17,436,270
May 15, 2026	13.00	13.34	12.75	12.95	12.83	-0.38%	23,076,410
May 14, 2026	13.70	13.70	12.96	13.00	12.88	-4.41%	26,439,670
May 13, 2026	13.20	13.84	13.05	13.60	13.47	2.33%	32,092,450
May 12, 2026	13.16	13.46	12.95	13.29	13.16	1.06%	25,424,880
May 11, 2026	13.43	13.44	13.05	13.15	13.02	-2.01%	24,131,160
May 8, 2026	13.00	13.51	12.88	13.42	13.29	3.15%	25,836,090
May 7, 2026	13.13	13.13	12.72	13.01	12.88	-0.46%	24,220,980
May 6, 2026	13.42	13.45	12.92	13.07	12.94	-1.66%	33,423,420
Apr 30, 2026	13.94	14.18	13.23	13.29	13.16	0.53%	40,366,300
Apr 29, 2026	13.16	13.38	12.91	13.22	13.09	-0.83%	18,994,700