SHE:002322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.51	10.79	10.44	10.73	10.73	2.09%	4,886,304
Jul 30, 2026	10.47	10.63	10.41	10.51	10.51	0.38%	3,885,500
Jul 29, 2026	10.16	10.55	10.11	10.47	10.47	3.36%	4,444,601
Jul 28, 2026	9.88	10.16	9.87	10.13	10.13	1.81%	2,606,000
Jul 27, 2026	9.83	10.01	9.76	9.95	9.95	1.22%	2,533,800
Jul 24, 2026	10.05	10.08	9.81	9.83	9.83	-2.48%	2,474,700
Jul 23, 2026	9.85	10.09	9.81	10.08	10.08	2.13%	2,984,959
Jul 22, 2026	9.98	9.99	9.75	9.87	9.87	-1.00%	3,416,286
Jul 21, 2026	10.02	10.16	9.86	9.97	9.97	-1.09%	5,237,687
Jul 20, 2026	10.28	10.38	9.96	10.08	10.08	-1.47%	5,161,504
Jul 17, 2026	10.28	10.48	10.18	10.23	10.23	-1.06%	4,372,696
Jul 16, 2026	10.28	10.50	10.06	10.34	10.34	1.67%	4,397,300
Jul 15, 2026	9.99	10.25	9.92	10.17	10.17	1.90%	2,935,200
Jul 14, 2026	9.70	10.00	9.66	9.98	9.98	2.78%	2,769,200
Jul 13, 2026	9.85	9.98	9.66	9.71	9.71	-1.52%	3,283,400
Jul 10, 2026	9.70	10.04	9.59	9.86	9.86	1.54%	2,794,200
Jul 9, 2026	9.86	9.88	9.51	9.71	9.71	-1.12%	2,606,686
Jul 8, 2026	9.83	9.92	9.65	9.82	9.82	-	2,858,800
Jul 7, 2026	10.14	10.15	9.82	9.82	9.82	-3.25%	2,679,473
Jul 6, 2026	10.21	10.34	10.13	10.15	10.15	-0.29%	2,757,600
Jul 3, 2026	9.85	10.26	9.85	10.18	10.18	3.14%	4,782,400
Jul 2, 2026	9.78	10.07	9.75	9.87	9.87	0.71%	3,645,600
Jul 1, 2026	9.69	9.97	9.64	9.80	9.80	1.03%	3,318,800
Jun 30, 2026	9.71	9.87	9.59	9.70	9.70	-0.51%	2,434,300
Jun 29, 2026	9.60	9.82	9.41	9.75	9.75	0.52%	3,517,491
Jun 26, 2026	9.98	9.98	9.70	9.70	9.70	-3.19%	3,346,800
Jun 25, 2026	10.12	10.23	9.90	10.02	10.02	-1.76%	3,211,404
Jun 24, 2026	10.39	10.55	10.10	10.20	10.20	-2.21%	2,819,300
Jun 23, 2026	10.31	10.54	10.20	10.43	10.43	0.77%	3,227,463
Jun 22, 2026	10.28	10.37	9.99	10.35	10.35	0.88%	4,450,067
Jun 18, 2026	10.40	10.40	10.15	10.26	10.26	-0.48%	2,323,700
Jun 17, 2026	10.57	10.57	10.27	10.31	10.31	-2.83%	3,184,127
Jun 16, 2026	10.80	10.80	10.55	10.61	10.61	-1.76%	2,693,300
Jun 15, 2026	10.65	10.88	10.65	10.80	10.80	1.41%	2,049,100
Jun 12, 2026	10.63	10.72	10.49	10.65	10.65	1.72%	2,442,815
Jun 11, 2026	10.50	10.61	10.39	10.47	10.47	-0.66%	3,128,800
Jun 10, 2026	10.68	10.72	10.40	10.54	10.54	-1.95%	2,628,227
Jun 9, 2026	10.67	10.77	10.59	10.75	10.75	0.94%	2,009,500
Jun 8, 2026	10.80	10.98	10.50	10.65	10.65	-3.97%	3,989,800
Jun 5, 2026	11.10	11.26	11.06	11.09	11.09	-0.45%	2,513,900
Jun 4, 2026	11.35	11.35	11.10	11.14	11.14	-2.11%	2,501,884
Jun 3, 2026	11.59	11.60	11.27	11.38	11.38	-1.90%	3,384,900
Jun 2, 2026	11.61	11.67	11.44	11.60	11.60	-0.09%	2,900,800
Jun 1, 2026	11.25	11.64	11.16	11.61	11.61	3.20%	4,320,490
May 29, 2026	11.30	11.41	11.20	11.25	11.25	-0.44%	3,914,800
May 28, 2026	11.18	11.38	11.14	11.30	11.30	0.89%	2,807,301
May 27, 2026	11.53	11.56	11.16	11.20	11.20	-2.86%	4,577,100
May 26, 2026	11.64	11.67	11.38	11.53	11.53	-1.45%	4,026,000
May 25, 2026	11.68	11.83	11.56	11.70	11.70	-	3,211,300
May 22, 2026	11.56	11.75	11.42	11.70	11.70	1.92%	4,025,541