SHE:002348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.58	10.05	9.58	9.75	9.75	5.41%	17,518,800
Jul 30, 2026	9.92	10.05	9.07	9.25	9.25	-6.94%	19,498,500
Jul 29, 2026	9.99	10.18	9.67	9.94	9.94	-0.50%	14,620,720
Jul 28, 2026	10.35	10.70	9.94	9.99	9.99	-5.31%	19,653,100
Jul 27, 2026	9.77	10.56	9.58	10.55	10.55	7.87%	22,115,240
Jul 24, 2026	10.13	10.16	9.66	9.78	9.78	-3.55%	24,867,000
Jul 23, 2026	9.51	10.37	9.35	10.14	10.14	7.53%	39,811,500
Jul 22, 2026	9.14	9.70	8.94	9.43	9.43	3.17%	26,673,600
Jul 21, 2026	8.88	9.14	8.10	9.14	9.14	1.56%	41,837,100
Jul 20, 2026	10.23	10.27	9.00	9.00	9.00	-10.00%	28,973,600
Jul 17, 2026	11.00	11.00	9.93	10.00	10.00	-9.17%	23,427,900
Jul 16, 2026	10.69	11.46	10.55	11.01	11.01	1.47%	22,692,354
Jul 15, 2026	11.40	11.50	10.79	10.85	10.85	-3.12%	20,090,000
Jul 14, 2026	10.43	11.23	10.01	11.20	11.20	7.59%	30,240,800
Jul 13, 2026	11.07	11.74	10.36	10.41	10.41	-5.19%	32,670,700
Jul 10, 2026	10.90	11.28	10.87	10.98	10.98	0.73%	24,835,600
Jul 9, 2026	10.99	11.08	10.34	10.90	10.90	-0.82%	24,238,600
Jul 8, 2026	10.79	11.30	10.56	10.99	10.99	0.83%	29,312,800
Jul 7, 2026	10.70	11.02	10.59	10.90	10.90	2.16%	19,026,200
Jul 6, 2026	10.55	10.80	10.38	10.67	10.67	1.43%	15,945,820
Jul 3, 2026	10.77	11.00	10.49	10.52	10.52	-2.14%	14,680,000
Jul 2, 2026	10.67	11.25	10.43	10.75	10.75	0.37%	23,627,000
Jul 1, 2026	10.50	11.05	10.45	10.71	10.71	1.61%	23,673,600
Jun 30, 2026	10.00	10.56	9.95	10.54	10.54	4.15%	21,323,620
Jun 29, 2026	10.41	10.47	9.89	10.12	10.12	-3.71%	31,803,520
Jun 26, 2026	10.93	10.93	10.31	10.51	10.51	-3.93%	23,026,000
Jun 25, 2026	11.15	11.45	10.83	10.94	10.94	-1.62%	20,593,300
Jun 24, 2026	10.80	11.19	10.60	11.12	11.12	1.55%	25,438,950
Jun 23, 2026	11.47	11.50	10.95	10.95	10.95	-5.28%	31,752,900
Jun 22, 2026	11.37	12.17	11.34	11.56	11.56	1.85%	37,213,824
Jun 18, 2026	12.01	12.15	11.32	11.35	11.35	-9.78%	59,629,030
Jun 17, 2026	13.59	13.59	12.29	12.58	12.58	1.86%	86,014,300
Jun 16, 2026	12.23	12.59	11.92	12.35	12.35	-0.64%	31,142,800
Jun 15, 2026	11.75	12.54	11.60	12.43	12.43	9.04%	53,179,530
Jun 12, 2026	12.10	12.58	11.30	11.40	11.40	-4.20%	32,211,450
Jun 11, 2026	12.01	12.17	11.69	11.90	11.90	-1.82%	22,787,720
Jun 10, 2026	12.64	13.06	11.55	12.12	12.12	-5.02%	39,606,500
Jun 9, 2026	13.16	13.40	12.42	12.76	12.76	-1.09%	25,666,300
Jun 8, 2026	12.79	13.47	12.56	12.90	12.90	-3.52%	34,319,700
Jun 5, 2026	14.60	14.60	13.18	13.37	13.37	-8.61%	39,397,071
Jun 4, 2026	15.05	15.26	14.50	14.63	14.63	-4.32%	29,356,134
Jun 3, 2026	14.60	15.40	14.50	15.29	15.29	2.55%	31,634,100
Jun 2, 2026	14.78	15.09	14.51	14.91	14.91	1.43%	33,174,460
Jun 1, 2026	15.34	15.41	13.97	14.70	14.70	-4.36%	57,139,900
May 29, 2026	15.00	16.09	14.93	15.37	15.37	5.06%	64,436,903
May 28, 2026	13.16	14.63	13.16	14.63	14.63	10.00%	29,312,902
May 27, 2026	12.90	13.39	12.66	13.30	13.30	3.02%	27,059,645
May 26, 2026	12.89	13.12	12.60	12.91	12.91	0.16%	20,894,552
May 25, 2026	13.30	13.41	12.58	12.89	12.89	-0.69%	28,630,268
May 22, 2026	13.34	13.55	12.43	12.98	12.98	-2.48%	46,563,600