SHE:002334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	6.45	6.62	6.40	6.50	6.50	0.62%	13,667,740
Aug 21, 2026	6.39	6.48	6.34	6.46	6.46	0.16%	6,433,905
Aug 20, 2026	6.39	6.53	6.35	6.45	6.45	1.74%	9,975,501
Aug 19, 2026	6.62	6.62	6.32	6.34	6.34	-4.52%	13,346,160
Aug 18, 2026	6.73	6.73	6.56	6.64	6.64	-1.34%	11,654,301
Aug 17, 2026	6.77	6.77	6.65	6.73	6.73	-	10,424,241
Aug 14, 2026	6.80	6.83	6.69	6.73	6.73	-1.03%	8,792,444
Aug 13, 2026	7.00	7.02	6.79	6.80	6.80	-0.58%	11,147,766
Aug 12, 2026	6.71	6.87	6.69	6.84	6.84	0.29%	12,179,187
Aug 11, 2026	6.73	7.03	6.72	6.82	6.82	1.64%	19,342,599
Aug 10, 2026	6.70	6.73	6.61	6.71	6.71	0.75%	9,583,548
Aug 7, 2026	6.69	6.71	6.55	6.66	6.66	-0.60%	9,308,262
Aug 6, 2026	6.73	6.77	6.60	6.70	6.70	-0.89%	9,437,100
Aug 5, 2026	6.78	6.81	6.71	6.76	6.76	-0.29%	12,030,700
Aug 4, 2026	6.75	6.80	6.70	6.78	6.78	0.59%	10,831,780
Aug 3, 2026	6.54	6.75	6.53	6.74	6.74	3.22%	11,783,600
Jul 31, 2026	6.48	6.59	6.43	6.53	6.53	2.35%	12,161,560
Jul 30, 2026	6.41	6.50	6.36	6.38	6.38	-1.09%	11,726,880
Jul 29, 2026	6.29	6.48	6.28	6.45	6.45	2.54%	12,893,817
Jul 28, 2026	6.22	6.35	6.21	6.29	6.29	0.16%	10,817,699
Jul 27, 2026	6.12	6.28	6.12	6.28	6.28	2.95%	12,060,104
Jul 24, 2026	6.19	6.22	6.07	6.10	6.10	-2.24%	10,075,141
Jul 23, 2026	6.05	6.24	6.00	6.24	6.24	3.14%	11,798,652
Jul 22, 2026	6.11	6.21	6.03	6.05	6.05	-2.10%	12,118,177
Jul 21, 2026	6.14	6.21	5.88	6.18	6.18	0.98%	19,930,809
Jul 20, 2026	6.50	6.58	5.99	6.12	6.12	-5.99%	27,771,552
Jul 17, 2026	6.60	6.62	6.42	6.51	6.51	-1.51%	15,664,604
Jul 16, 2026	6.69	6.73	6.55	6.61	6.61	-1.20%	10,154,399
Jul 15, 2026	6.72	6.83	6.69	6.69	6.69	-1.47%	10,856,300
Jul 14, 2026	6.74	6.81	6.56	6.79	6.79	0.74%	11,939,088
Jul 13, 2026	7.05	7.05	6.73	6.74	6.74	-4.13%	13,192,211
Jul 10, 2026	6.93	7.21	6.89	7.03	7.03	1.74%	17,385,973
Jul 9, 2026	6.94	6.95	6.72	6.91	6.91	-0.29%	12,547,392
Jul 8, 2026	6.92	7.00	6.68	6.93	6.93	0.29%	13,057,997
Jul 7, 2026	7.02	7.12	6.88	6.91	6.91	-2.12%	14,160,160
Jul 6, 2026	7.22	7.31	7.02	7.06	7.06	-2.75%	19,058,730
Jul 3, 2026	7.05	7.30	7.00	7.26	7.26	3.12%	23,155,200
Jul 2, 2026	7.05	7.27	7.03	7.04	7.04	-1.26%	19,636,600
Jul 1, 2026	7.03	7.19	6.89	7.13	7.13	0.56%	21,311,120
Jun 30, 2026	7.03	7.21	7.00	7.09	7.09	1.00%	17,802,680
Jun 29, 2026	7.04	7.10	6.84	7.02	7.02	-0.85%	20,875,400
Jun 26, 2026	7.41	7.41	7.07	7.08	7.08	-5.35%	28,140,710
Jun 25, 2026	7.84	7.89	7.45	7.48	7.48	-4.35%	32,871,117
Jun 24, 2026	7.99	8.01	7.71	7.82	7.82	-3.10%	32,545,100
Jun 23, 2026	8.15	8.42	8.05	8.07	8.07	-1.10%	34,126,989
Jun 22, 2026	8.38	8.54	7.89	8.16	8.16	-2.97%	46,537,197
Jun 18, 2026	8.46	8.64	8.36	8.41	8.41	-0.94%	27,733,160
Jun 17, 2026	8.54	8.71	8.41	8.49	8.49	-1.39%	29,300,100
Jun 16, 2026	8.31	8.85	8.22	8.61	8.61	3.99%	47,830,910
Jun 15, 2026	8.14	8.34	8.13	8.28	8.28	2.10%	28,947,450