SHE:002349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	7.16	7.29	7.10	7.20	7.20	2.42%	22,347,490
Aug 19, 2026	7.02	7.19	6.96	7.03	7.03	-0.71%	17,541,460
Aug 18, 2026	7.10	7.23	7.07	7.08	7.08	-0.56%	17,157,058
Aug 17, 2026	7.10	7.19	6.89	7.12	7.12	-0.42%	19,290,500
Aug 14, 2026	7.03	7.21	6.97	7.15	7.15	0.99%	21,671,960
Aug 13, 2026	6.96	7.15	6.81	7.08	7.08	1.87%	24,747,651
Aug 12, 2026	6.91	6.99	6.84	6.95	6.95	0.43%	10,383,845
Aug 11, 2026	6.91	6.98	6.86	6.92	6.92	0.44%	12,381,600
Aug 10, 2026	6.92	6.95	6.85	6.89	6.89	0.29%	14,237,016
Aug 7, 2026	6.66	6.87	6.63	6.87	6.87	3.15%	18,055,400
Aug 6, 2026	6.70	6.73	6.60	6.66	6.66	-0.30%	8,760,800
Aug 5, 2026	6.79	6.79	6.66	6.68	6.68	-1.62%	11,279,900
Aug 4, 2026	6.80	6.89	6.76	6.79	6.79	-	9,130,800
Aug 3, 2026	6.73	6.80	6.69	6.79	6.79	0.74%	6,810,896
Jul 31, 2026	6.68	6.75	6.63	6.74	6.74	0.45%	10,056,600
Jul 30, 2026	6.71	6.83	6.67	6.71	6.71	-0.45%	9,364,700
Jul 29, 2026	6.70	6.81	6.69	6.74	6.74	0.75%	9,310,400
Jul 28, 2026	6.68	6.80	6.66	6.69	6.69	-0.30%	7,951,400
Jul 27, 2026	6.45	6.73	6.43	6.71	6.71	3.87%	14,016,700
Jul 24, 2026	6.70	6.75	6.45	6.46	6.46	-4.15%	11,521,600
Jul 23, 2026	6.62	6.76	6.58	6.74	6.74	1.66%	12,840,300
Jul 22, 2026	6.58	6.76	6.55	6.63	6.63	0.15%	11,452,182
Jul 21, 2026	6.80	6.80	6.58	6.62	6.62	-2.79%	16,516,948
Jul 20, 2026	6.71	6.87	6.65	6.81	6.81	1.04%	16,561,945
Jul 17, 2026	7.00	7.09	6.72	6.74	6.74	-3.85%	19,736,350
Jul 16, 2026	6.84	7.05	6.82	7.01	7.01	1.45%	19,983,970
Jul 15, 2026	6.75	6.98	6.75	6.91	6.91	1.32%	18,830,600
Jul 14, 2026	6.66	6.83	6.57	6.82	6.82	1.79%	17,512,600
Jul 13, 2026	6.62	6.83	6.57	6.70	6.70	1.98%	18,541,063
Jul 10, 2026	6.50	6.64	6.40	6.57	6.57	1.08%	11,027,132
Jul 9, 2026	6.48	6.59	6.38	6.50	6.50	-	8,484,729
Jul 8, 2026	6.50	6.59	6.38	6.50	6.50	1.09%	9,009,799
Jul 7, 2026	6.59	6.60	6.41	6.43	6.43	-3.31%	9,177,600
Jul 6, 2026	6.52	6.73	6.48	6.65	6.65	1.53%	13,365,829
Jul 3, 2026	6.49	6.58	6.45	6.55	6.55	1.71%	9,641,600
Jul 2, 2026	6.42	6.55	6.36	6.44	6.44	0.78%	9,881,506
Jul 1, 2026	6.21	6.40	6.14	6.39	6.39	2.90%	10,100,300
Jun 30, 2026	6.35	6.37	6.17	6.21	6.21	-2.97%	8,513,333
Jun 29, 2026	6.08	6.40	5.99	6.40	6.40	5.26%	13,828,867
Jun 26, 2026	6.30	6.30	6.08	6.08	6.08	-3.65%	8,170,638
Jun 25, 2026	6.41	6.42	6.22	6.31	6.31	-2.62%	8,773,651
Jun 24, 2026	6.52	6.62	6.44	6.48	6.48	-0.92%	9,291,215
Jun 23, 2026	6.30	6.68	6.30	6.54	6.54	2.99%	13,554,600
Jun 22, 2026	6.33	6.36	6.08	6.35	6.35	0.63%	9,013,815
Jun 18, 2026	6.33	6.45	6.27	6.31	6.31	-0.63%	5,808,720
Jun 17, 2026	6.41	6.42	6.32	6.35	6.35	-0.94%	4,816,900
Jun 16, 2026	6.54	6.54	6.40	6.41	6.41	-1.84%	5,120,014
Jun 15, 2026	6.47	6.57	6.47	6.53	6.53	0.93%	5,585,300
Jun 12, 2026	6.36	6.47	6.31	6.47	6.47	2.21%	6,865,200
Jun 11, 2026	6.45	6.50	6.32	6.33	6.33	-3.06%	6,289,800