SHE:002362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	15.57	15.57	15.10	15.37	-	0.72%	2,781,970
Jul 2, 2026	15.65	15.88	15.23	15.26	15.26	-1.99%	6,036,178
Jul 1, 2026	15.56	15.87	15.34	15.57	15.57	0.13%	5,362,200
Jun 30, 2026	15.07	15.58	14.88	15.55	15.55	2.91%	6,439,000
Jun 29, 2026	15.02	15.45	14.80	15.11	15.11	0.67%	6,004,700
Jun 26, 2026	15.57	15.85	15.01	15.01	15.01	-4.39%	7,258,670
Jun 25, 2026	16.35	16.35	15.65	15.70	15.70	-4.15%	8,213,601
Jun 24, 2026	16.73	16.80	15.92	16.38	16.38	-2.79%	9,136,971
Jun 23, 2026	17.35	17.49	16.81	16.85	16.85	-3.99%	8,667,472
Jun 22, 2026	16.80	18.35	16.71	17.55	17.55	2.63%	13,934,685
Jun 18, 2026	18.35	18.35	16.75	17.10	17.10	-7.62%	15,881,950
Jun 17, 2026	18.40	18.66	18.16	18.51	18.51	-0.70%	9,227,984
Jun 16, 2026	18.31	18.88	18.11	18.64	18.64	0.05%	12,373,780
Jun 15, 2026	18.50	18.67	18.13	18.63	18.63	1.25%	14,093,400
Jun 12, 2026	18.89	19.30	18.39	18.40	18.40	-2.18%	16,014,465
Jun 11, 2026	19.46	19.83	18.59	18.81	18.81	-4.81%	23,066,170
Jun 10, 2026	19.50	21.16	19.12	19.76	19.76	0.41%	34,677,515
Jun 9, 2026	18.88	19.68	18.17	19.68	19.68	10.01%	23,326,132
Jun 8, 2026	15.90	17.89	15.77	17.89	17.89	10.02%	9,739,620
Jun 5, 2026	16.04	16.52	15.72	16.26	16.26	1.31%	4,191,577
Jun 4, 2026	16.17	16.29	15.93	16.05	16.05	-0.86%	3,370,675
Jun 3, 2026	16.60	16.61	16.09	16.19	16.19	-2.47%	3,717,100
Jun 2, 2026	16.86	16.96	16.37	16.60	16.60	-1.48%	3,461,602
Jun 1, 2026	16.55	17.19	16.40	16.85	16.85	1.87%	4,693,701
May 29, 2026	17.30	17.80	16.53	16.54	16.54	-3.61%	5,199,664
May 28, 2026	17.24	17.38	16.62	17.16	17.16	-0.29%	4,909,634
May 27, 2026	17.53	17.96	17.12	17.21	17.21	-1.88%	4,847,165
May 26, 2026	17.84	17.95	17.18	17.54	17.54	-2.39%	4,394,001
May 25, 2026	17.86	18.26	17.66	17.97	17.97	0.67%	4,533,105
May 22, 2026	17.90	18.05	17.43	17.85	17.85	0.85%	4,485,400
May 21, 2026	18.52	18.83	17.67	17.70	17.70	-4.27%	5,401,005
May 20, 2026	19.01	19.01	18.44	18.49	18.49	-2.74%	3,631,206
May 19, 2026	18.78	19.06	18.64	19.01	19.01	1.22%	4,594,682
May 18, 2026	18.30	18.85	18.19	18.78	18.78	2.62%	5,024,946
May 15, 2026	18.40	18.72	18.20	18.30	18.30	-0.60%	4,087,200
May 14, 2026	19.09	19.18	18.41	18.41	18.41	-3.00%	4,195,183
May 13, 2026	18.87	19.12	18.61	18.98	18.98	0.58%	3,832,690
May 12, 2026	19.33	19.33	18.83	18.87	18.87	-2.28%	3,465,100
May 11, 2026	19.35	19.48	19.18	19.31	19.31	-0.05%	4,242,601
May 8, 2026	18.99	19.46	18.94	19.32	19.32	1.63%	5,818,467
May 7, 2026	18.78	19.05	18.62	19.01	19.01	1.39%	4,249,797
May 6, 2026	18.56	18.90	18.56	18.75	18.75	1.24%	3,553,902
Apr 30, 2026	18.25	18.59	18.17	18.52	18.52	1.54%	3,413,701
Apr 29, 2026	18.00	18.37	17.95	18.24	18.24	0.72%	3,340,955
Apr 28, 2026	18.66	18.71	17.93	18.11	18.11	-4.28%	6,380,700
Apr 27, 2026	18.49	19.00	18.21	18.92	18.92	2.49%	4,644,838
Apr 24, 2026	18.30	18.60	18.10	18.46	18.46	0.54%	2,931,400
Apr 23, 2026	18.63	18.76	18.32	18.36	18.36	-1.77%	2,572,502
Apr 22, 2026	18.57	18.71	18.35	18.69	18.69	0.48%	2,552,423
Apr 21, 2026	19.00	19.00	18.49	18.60	18.60	-2.00%	3,713,505