SHE:002365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.40	17.13	13.40	16.59	-	5.27%	92,859,611
Aug 20, 2026	15.61	15.76	15.00	15.76	15.76	9.98%	73,124,983
Aug 19, 2026	15.18	15.18	14.10	14.33	14.33	-7.85%	58,450,724
Aug 18, 2026	14.50	15.55	14.42	15.55	15.55	9.97%	22,174,250
Aug 17, 2026	13.22	14.50	12.89	14.14	14.14	6.96%	34,935,600
Aug 14, 2026	13.40	13.48	13.02	13.22	13.22	-1.49%	16,908,650
Aug 13, 2026	13.38	13.70	13.15	13.42	13.42	-0.74%	25,054,370
Aug 12, 2026	13.40	13.73	13.28	13.52	13.52	0.52%	18,462,050
Aug 11, 2026	13.52	13.88	13.44	13.45	13.45	-1.68%	27,348,750
Aug 10, 2026	13.80	14.15	13.56	13.68	13.68	-1.23%	48,015,650
Aug 7, 2026	12.90	14.20	12.80	13.85	13.85	7.28%	55,798,350
Aug 6, 2026	12.97	13.14	12.50	12.91	12.91	1.25%	28,015,956
Aug 5, 2026	12.69	12.79	12.50	12.75	12.75	-0.16%	19,646,200
Aug 4, 2026	12.73	12.96	12.64	12.77	12.77	1.19%	22,475,700
Aug 3, 2026	12.42	12.69	12.38	12.62	12.62	1.20%	13,650,500
Jul 31, 2026	12.18	12.59	12.11	12.47	12.47	0.16%	18,199,942
Jul 30, 2026	12.71	13.12	12.43	12.45	12.45	-1.89%	22,145,293
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