SHE:002349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	6.54	6.66	6.40	6.53	6.53	-0.31%	8,114,800
Jun 9, 2026	6.51	6.58	6.44	6.55	6.55	0.77%	5,227,531
Jun 8, 2026	6.66	6.70	6.48	6.50	6.50	-2.99%	9,386,210
Jun 5, 2026	6.69	6.80	6.69	6.70	6.70	0.15%	5,150,767
Jun 4, 2026	6.76	6.81	6.66	6.69	6.69	-1.18%	6,138,203
Jun 3, 2026	6.90	6.92	6.76	6.77	6.77	-2.17%	9,520,900
Jun 2, 2026	7.06	7.07	6.91	6.92	6.92	-2.12%	8,090,718
Jun 1, 2026	7.05	7.07	6.96	7.07	7.07	0.28%	5,947,840
May 29, 2026	6.95	7.15	6.92	7.05	7.05	1.59%	10,482,661
May 28, 2026	7.04	7.07	6.93	7.03	6.94	-	8,830,887
May 27, 2026	6.93	7.05	6.90	7.03	6.94	1.44%	9,095,240
May 26, 2026	6.95	6.98	6.87	6.93	6.84	-0.43%	7,003,466
May 25, 2026	7.04	7.05	6.90	6.96	6.87	-1.28%	10,535,340
May 22, 2026	7.09	7.12	6.98	7.05	6.96	-0.14%	9,935,836
May 21, 2026	7.22	7.27	7.03	7.06	6.97	-1.94%	11,259,400
May 20, 2026	7.17	7.20	7.11	7.20	7.11	-0.14%	7,433,202