SHE:002365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	12.70	12.86	12.61	12.82	12.70	1.42%	7,594,150
May 18, 2026	13.06	13.06	12.56	12.64	12.53	-3.22%	11,298,450
May 15, 2026	13.32	13.38	12.91	13.06	12.94	-2.17%	8,217,500
May 14, 2026	13.58	13.70	13.31	13.35	13.23	-1.69%	7,156,550
May 13, 2026	13.68	13.83	13.51	13.58	13.46	-1.16%	8,413,400
May 12, 2026	14.11	14.12	13.67	13.74	13.62	-3.10%	9,791,900
May 11, 2026	13.98	14.24	13.85	14.18	14.05	1.14%	9,181,100
May 8, 2026	13.86	14.04	13.80	14.02	13.89	1.15%	6,180,125
May 7, 2026	13.86	14.03	13.77	13.86	13.73	-	6,820,762
May 6, 2026	13.84	13.95	13.68	13.86	13.73	1.17%	8,705,202
Apr 30, 2026	13.50	14.09	13.50	13.70	13.58	3.63%	17,527,560
Apr 29, 2026	12.83	13.30	12.83	13.22	13.10	1.61%	5,029,900
Apr 28, 2026	13.09	13.20	12.86	13.01	12.89	-1.06%	4,381,800
Apr 27, 2026	12.90	13.15	12.62	13.15	13.03	1.78%	6,472,300
Apr 24, 2026	13.12	13.12	12.76	12.92	12.80	-1.82%	6,743,249
Apr 23, 2026	13.38	13.41	13.09	13.16	13.04	-1.57%	4,362,965
Apr 22, 2026	13.46	13.46	13.26	13.37	13.25	-0.67%	5,379,328
Apr 21, 2026	13.63	13.74	13.40	13.46	13.34	-1.61%	5,310,304