SHE:002365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	12.94	13.03	12.60	12.69	12.69	-2.76%	28,997,651
Jul 28, 2026	13.16	13.69	12.95	13.05	13.05	2.03%	42,436,808
Jul 27, 2026	11.94	12.79	11.88	12.79	12.79	9.97%	11,590,850
Jul 24, 2026	12.18	12.55	11.63	11.63	11.63	-6.21%	20,633,400
Jul 23, 2026	12.07	12.45	12.04	12.40	12.40	-0.64%	23,432,700
Jul 22, 2026	12.00	13.27	11.92	12.48	12.48	2.55%	37,270,901
Jul 21, 2026	12.18	12.40	11.63	12.17	12.17	-0.65%	41,689,907
Jul 20, 2026	11.72	12.93	11.60	12.25	12.25	-2.78%	44,649,470
Jul 17, 2026	14.00	14.00	12.30	12.60	12.60	-4.40%	64,740,930
Jul 16, 2026	12.45	13.18	12.30	13.18	13.18	10.02%	25,807,529
Jul 15, 2026	11.22	11.98	11.00	11.98	11.98	10.01%	24,403,118
Jul 14, 2026	10.29	11.07	10.15	10.89	10.89	5.73%	16,436,525
Jul 13, 2026	10.50	10.61	10.28	10.30	10.30	-1.53%	8,468,550
Jul 10, 2026	10.07	10.67	9.88	10.46	10.46	3.77%	13,159,040
Jul 9, 2026	10.31	10.54	9.92	10.08	10.08	-2.80%	8,280,700
Jul 8, 2026	10.49	10.67	10.31	10.37	10.37	-1.14%	7,298,050
Jul 7, 2026	10.82	10.87	10.47	10.49	10.49	-4.03%	7,728,700
Jul 6, 2026	10.81	11.20	10.76	10.93	10.93	0.46%	11,050,050
Jul 3, 2026	10.85	10.99	10.61	10.88	10.88	1.02%	8,893,303
Jul 2, 2026	10.66	11.10	10.58	10.77	10.77	1.41%	11,683,969
Jul 1, 2026	10.10	10.64	9.98	10.62	10.62	4.94%	11,886,150
Jun 30, 2026	10.45	10.51	10.08	10.12	10.12	-3.98%	10,170,318
Jun 29, 2026	10.15	10.54	9.82	10.54	10.54	3.74%	13,388,700
Jun 26, 2026	10.49	10.56	10.13	10.16	10.16	-3.88%	8,763,850
Jun 25, 2026	10.97	11.00	10.33	10.57	10.57	-3.65%	13,368,000
Jun 24, 2026	11.33	11.51	10.95	10.97	10.97	-3.18%	15,572,746
Jun 23, 2026	11.12	11.57	11.09	11.33	11.33	0.53%	20,897,910
Jun 22, 2026	10.78	11.35	10.72	11.27	11.27	5.62%	17,281,761
Jun 18, 2026	10.73	10.91	10.61	10.67	10.67	-0.65%	5,992,699
Jun 17, 2026	10.94	10.95	10.64	10.74	10.74	-2.45%	8,373,247
Jun 16, 2026	10.79	11.02	10.68	11.01	11.01	1.29%	7,425,953
Jun 15, 2026	10.96	11.17	10.80	10.87	10.87	-1.27%	5,886,600
Jun 12, 2026	10.90	11.05	10.68	11.01	11.01	1.10%	5,878,400
Jun 11, 2026	10.88	11.05	10.72	10.89	10.89	-0.55%	5,522,552
Jun 10, 2026	11.09	11.14	10.87	11.05	10.95	-1.07%	6,373,439
Jun 9, 2026	11.21	11.30	10.93	11.17	11.07	0.27%	5,147,250
Jun 8, 2026	11.31	11.50	10.97	11.14	11.04	-2.71%	6,920,300
Jun 5, 2026	11.55	11.71	11.38	11.45	11.35	-0.43%	5,574,331
Jun 4, 2026	11.59	11.76	11.44	11.50	11.40	-0.95%	4,733,800
Jun 3, 2026	11.87	11.87	11.52	11.61	11.50	-1.78%	6,165,500
Jun 2, 2026	12.04	12.06	11.76	11.82	11.71	-1.75%	6,587,500
Jun 1, 2026	11.70	12.04	11.67	12.03	11.92	2.30%	6,716,332
May 29, 2026	11.83	11.90	11.59	11.76	11.65	-0.08%	7,510,279
May 28, 2026	11.76	11.92	11.55	11.77	11.66	-0.17%	6,956,600
May 27, 2026	12.00	12.06	11.62	11.79	11.68	-1.75%	7,786,500
May 26, 2026	12.26	12.28	11.88	12.00	11.89	-2.68%	9,202,100
May 25, 2026	12.41	12.86	12.20	12.33	12.22	0.33%	9,135,541
May 22, 2026	12.26	12.36	12.04	12.29	12.18	0.41%	5,834,950
May 21, 2026	12.60	12.75	12.24	12.24	12.13	-2.63%	7,019,100
May 20, 2026	12.75	12.80	12.45	12.57	12.46	-1.95%	6,426,329