SHE:002327 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	6.45	6.50	6.30	6.36	6.36	-4.93%	16,920,590
Aug 25, 2026	6.69	6.72	6.61	6.69	6.69	-	3,958,700
Aug 24, 2026	6.58	6.73	6.54	6.69	6.69	2.14%	6,013,450
Aug 21, 2026	6.58	6.62	6.47	6.55	6.55	-1.21%	3,192,700
Aug 20, 2026	6.64	6.65	6.56	6.63	6.63	0.61%	3,332,200
Aug 19, 2026	6.62	6.67	6.56	6.59	6.59	-0.15%	3,589,700
Aug 18, 2026	6.53	6.63	6.53	6.60	6.60	0.76%	3,581,100
Aug 17, 2026	6.45	6.56	6.37	6.55	6.55	1.24%	4,380,714
Aug 14, 2026	6.52	6.54	6.45	6.47	6.47	-0.77%	3,674,800
Aug 13, 2026	6.61	6.65	6.51	6.52	6.52	-1.36%	3,411,700
Aug 12, 2026	6.63	6.65	6.54	6.61	6.61	-0.45%	2,916,900
Aug 11, 2026	6.65	6.77	6.62	6.64	6.64	-	5,619,943
Aug 10, 2026	6.50	6.68	6.46	6.64	6.64	2.00%	6,819,300
Aug 7, 2026	6.49	6.52	6.42	6.51	6.51	0.31%	5,176,700
Aug 6, 2026	6.47	6.53	6.41	6.49	6.49	-0.31%	3,396,700
Aug 5, 2026	6.50	6.54	6.44	6.51	6.51	-0.15%	3,296,238
Aug 4, 2026	6.65	6.65	6.51	6.52	6.52	-1.51%	3,816,800
Aug 3, 2026	6.56	6.65	6.51	6.62	6.62	0.46%	4,473,000
Jul 31, 2026	6.60	6.60	6.45	6.59	6.59	-0.15%	4,900,900
Jul 30, 2026	6.50	6.62	6.48	6.60	6.60	1.54%	5,467,474
Jul 29, 2026	6.43	6.58	6.41	6.50	6.50	1.09%	6,701,750
Jul 28, 2026	6.25	6.44	6.24	6.43	6.43	2.55%	5,542,684
Jul 27, 2026	6.23	6.32	6.20	6.27	6.27	0.32%	4,519,900
Jul 24, 2026	6.32	6.35	6.18	6.25	6.25	-1.26%	4,469,100
Jul 23, 2026	6.25	6.34	6.21	6.33	6.33	0.32%	4,685,784
Jul 22, 2026	6.34	6.35	6.18	6.31	6.31	-0.63%	5,905,783
Jul 21, 2026	6.42	6.47	6.30	6.35	6.35	-0.94%	6,068,500
Jul 20, 2026	6.43	6.54	6.35	6.41	6.41	-0.62%	6,453,900
Jul 17, 2026	6.44	6.56	6.40	6.45	6.45	0.16%	6,342,900
Jul 16, 2026	6.46	6.48	6.37	6.44	6.44	0.31%	4,130,700
Jul 15, 2026	6.33	6.49	6.31	6.42	6.42	1.42%	4,209,360
Jul 14, 2026	6.25	6.37	6.21	6.33	6.33	1.12%	4,333,800
Jul 13, 2026	6.19	6.30	6.12	6.26	6.26	1.95%	5,301,182
Jul 10, 2026	6.19	6.22	6.11	6.14	6.14	-1.13%	5,149,200
Jul 9, 2026	6.29	6.29	6.15	6.21	6.21	-1.11%	2,440,254
Jul 8, 2026	6.28	6.36	6.21	6.28	6.28	-0.63%	3,691,000
Jul 7, 2026	6.42	6.45	6.25	6.32	6.32	-1.56%	4,224,900
Jul 6, 2026	6.42	6.56	6.40	6.42	6.42	-0.47%	6,176,100
Jul 3, 2026	6.32	6.46	6.28	6.45	6.45	2.22%	5,257,300
Jul 2, 2026	6.14	6.35	6.09	6.31	6.31	3.27%	6,199,528
Jul 1, 2026	5.93	6.14	5.90	6.11	6.11	2.86%	5,429,028
Jun 30, 2026	6.13	6.15	5.91	5.94	5.94	-2.94%	4,386,828
Jun 29, 2026	6.08	6.18	5.90	6.12	6.12	0.99%	5,375,800
Jun 26, 2026	6.18	6.20	6.04	6.06	6.06	-1.78%	5,007,018
Jun 25, 2026	6.21	6.26	6.14	6.17	6.17	-0.96%	3,486,789
Jun 24, 2026	6.40	6.44	6.20	6.23	6.23	-2.66%	4,768,540
Jun 23, 2026	6.28	6.45	6.25	6.40	6.40	1.91%	3,819,430
Jun 22, 2026	6.32	6.34	6.20	6.28	6.28	-1.10%	5,703,174
Jun 18, 2026	6.45	6.45	6.33	6.35	6.35	-1.55%	5,773,204
Jun 17, 2026	6.61	6.61	6.44	6.45	6.45	-1.60%	9,413,404