SHE:002361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.50	9.64	9.18	9.20	9.20	-3.66%	59,397,120
Jul 23, 2026	9.18	9.64	9.10	9.55	9.55	4.03%	67,290,480
Jul 22, 2026	9.22	9.52	9.02	9.18	9.18	-2.34%	72,548,430
Jul 21, 2026	8.96	9.40	8.07	9.40	9.40	5.03%	99,741,050
Jul 20, 2026	9.65	9.73	8.72	8.95	8.95	-6.38%	82,383,790
Jul 17, 2026	10.36	10.36	9.35	9.56	9.56	-7.18%	81,191,620
Jul 16, 2026	10.51	10.73	10.25	10.30	10.30	-3.01%	63,148,218
Jul 15, 2026	10.77	11.00	10.44	10.62	10.62	-1.76%	97,051,778
Jul 14, 2026	11.00	11.07	10.31	10.81	10.81	-5.67%	135,233,245
Jul 13, 2026	12.86	12.86	11.46	11.46	11.46	-9.98%	118,070,200
Jul 10, 2026	11.69	12.73	11.44	12.73	12.73	10.03%	88,148,900
Jul 9, 2026	11.39	11.60	10.96	11.57	11.57	2.03%	76,817,221
Jul 8, 2026	11.97	12.06	11.33	11.34	11.34	-5.18%	94,989,910
Jul 7, 2026	12.38	12.88	11.91	11.96	11.96	-6.49%	131,046,000
Jul 6, 2026	14.49	14.98	12.79	12.79	12.79	-9.99%	141,740,284
Jul 3, 2026	14.60	15.49	14.20	14.21	14.21	-3.60%	136,288,813
Jul 2, 2026	14.70	15.53	14.47	14.74	14.74	-1.27%	142,565,568
Jul 1, 2026	14.90	15.35	14.63	14.93	14.93	-0.80%	144,740,699
Jun 30, 2026	14.38	15.33	14.32	15.05	15.05	3.86%	186,127,222
Jun 29, 2026	14.06	14.50	13.43	14.49	14.49	5.38%	169,550,900
Jun 26, 2026	13.70	14.19	13.08	13.75	13.75	-0.22%	149,355,400
Jun 25, 2026	13.89	14.35	13.56	13.78	13.78	-1.78%	86,358,800
Jun 24, 2026	14.05	14.14	13.31	14.03	14.03	0.07%	93,075,600
Jun 23, 2026	14.50	14.74	13.97	14.02	14.02	-4.95%	101,726,100
Jun 22, 2026	15.00	15.13	14.26	14.75	14.75	-2.70%	143,832,100
Jun 18, 2026	15.34	15.85	14.75	15.16	15.16	-2.94%	144,785,900
Jun 17, 2026	16.00	16.55	15.51	15.62	15.62	-2.80%	179,449,100
Jun 16, 2026	16.18	16.69	15.46	16.07	16.07	0.88%	202,389,900
Jun 15, 2026	15.72	16.21	15.05	15.93	15.93	1.21%	175,853,400
Jun 12, 2026	16.82	17.55	15.72	15.74	15.74	-9.90%	228,168,299
Jun 11, 2026	18.01	18.59	17.19	17.47	17.47	-8.53%	296,310,252
Jun 10, 2026	17.75	19.53	17.27	19.10	19.10	7.61%	351,814,200
Jun 9, 2026	18.42	18.95	17.33	17.75	17.75	-4.00%	286,582,173
Jun 8, 2026	17.51	18.49	17.51	18.49	18.49	9.99%	264,066,300
Jun 5, 2026	15.45	16.81	15.15	16.81	16.81	10.01%	148,537,100
Jun 4, 2026	15.15	15.48	15.06	15.28	15.28	-0.33%	64,316,064
Jun 3, 2026	15.08	15.84	15.03	15.33	15.33	1.73%	90,853,120
Jun 2, 2026	15.12	15.28	14.47	15.07	15.07	-0.33%	75,433,351
Jun 1, 2026	15.24	15.50	15.07	15.12	15.12	-0.72%	62,935,200
May 29, 2026	16.33	16.36	15.11	15.23	15.23	-6.28%	99,336,010
May 28, 2026	15.86	16.34	15.79	16.25	16.25	2.65%	96,030,910
May 27, 2026	16.98	17.05	15.65	15.83	15.83	-6.44%	130,446,476
May 26, 2026	17.53	17.55	16.60	16.92	16.92	-5.21%	109,071,100
May 25, 2026	17.71	18.20	17.05	17.85	17.85	2.82%	141,534,000
May 22, 2026	17.09	17.70	16.69	17.36	17.36	0.35%	95,820,057
May 21, 2026	17.80	18.28	16.91	17.30	17.30	-1.82%	113,601,964
May 20, 2026	18.01	18.10	17.53	17.62	17.62	-3.66%	109,635,412
May 19, 2026	18.74	19.00	17.70	18.29	18.29	-3.28%	167,125,595
May 18, 2026	18.40	19.50	18.06	18.91	18.91	-	161,328,976
May 15, 2026	18.35	19.58	17.88	18.91	18.91	1.01%	176,592,618