SHE:002284 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	9.35	9.75	9.35	9.70	-	3.30%	19,027,293
Jul 31, 2026	9.35	9.52	9.30	9.39	9.39	0.21%	14,090,473
Jul 30, 2026	9.48	9.60	9.33	9.37	9.37	-1.47%	21,441,581
Jul 29, 2026	9.06	9.70	8.98	9.51	9.51	5.32%	25,891,787
Jul 28, 2026	8.93	9.09	8.86	9.03	9.03	0.78%	10,052,830
Jul 27, 2026	8.69	8.99	8.69	8.96	8.96	2.87%	11,229,300
Jul 24, 2026	8.86	8.94	8.68	8.71	8.71	-2.24%	10,831,330
Jul 23, 2026	8.53	8.91	8.45	8.91	8.91	4.70%	16,581,200
Jul 22, 2026	8.80	8.82	8.47	8.51	8.51	-3.73%	19,658,910
Jul 21, 2026	8.76	8.88	8.56	8.84	8.84	0.91%	17,603,266
Jul 20, 2026	8.90	9.05	8.63	8.76	8.76	-0.90%	16,849,860
Jul 17, 2026	9.30	9.44	8.78	8.84	8.84	-5.56%	16,887,480
Jul 16, 2026	9.21	9.49	9.14	9.36	9.36	0.86%	14,740,440
Jul 15, 2026	9.08	9.45	9.01	9.28	9.28	2.88%	20,405,130
Jul 14, 2026	8.93	9.05	8.81	9.02	9.02	1.01%	11,152,301
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