SHE:002383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.75	6.88	6.75	6.84	6.84	2.09%	9,913,350
Jul 30, 2026	6.76	6.86	6.65	6.70	6.70	-1.03%	9,788,485
Jul 29, 2026	6.68	6.82	6.67	6.77	6.77	1.50%	10,181,170
Jul 28, 2026	6.52	6.74	6.50	6.67	6.67	1.52%	9,563,471
Jul 27, 2026	6.35	6.58	6.30	6.57	6.57	3.46%	11,789,100
Jul 24, 2026	6.52	6.59	6.34	6.35	6.35	-2.91%	11,196,800
Jul 23, 2026	6.35	6.56	6.31	6.54	6.54	3.15%	12,904,910
Jul 22, 2026	6.46	6.46	6.31	6.34	6.34	-1.86%	7,474,300
Jul 21, 2026	6.42	6.51	6.18	6.46	6.46	0.78%	11,349,730
Jul 20, 2026	6.40	6.56	6.27	6.41	6.41	0.63%	12,157,300
Jul 17, 2026	6.70	6.70	6.33	6.37	6.37	-4.50%	12,097,179
Jul 16, 2026	6.55	6.78	6.50	6.67	6.67	1.21%	12,106,581
Jul 15, 2026	6.54	6.74	6.50	6.59	6.59	-1.20%	10,166,040
Jul 14, 2026	6.57	6.68	6.38	6.67	6.67	0.76%	12,699,780
Jul 13, 2026	7.10	7.14	6.58	6.62	6.62	-7.28%	25,976,050
Jul 10, 2026	6.75	7.42	6.66	7.14	7.14	5.00%	26,933,290
Jul 9, 2026	6.70	6.83	6.54	6.80	6.80	1.19%	11,210,278
Jul 8, 2026	6.66	6.75	6.55	6.72	6.72	0.90%	8,677,211
Jul 7, 2026	6.93	6.96	6.66	6.66	6.66	-4.31%	9,341,142
Jul 6, 2026	7.19	7.25	6.89	6.96	6.96	-3.47%	18,962,800
Jul 3, 2026	6.82	7.25	6.82	7.21	7.21	5.56%	21,390,065
Jul 2, 2026	6.97	7.09	6.82	6.83	6.83	-2.29%	15,367,791
Jul 1, 2026	6.84	7.24	6.78	6.99	6.99	2.95%	16,713,629
Jun 30, 2026	6.68	7.05	6.64	6.79	6.79	2.57%	15,979,925
Jun 29, 2026	6.60	6.66	6.46	6.62	6.62	-0.60%	11,877,932
Jun 26, 2026	6.72	6.78	6.54	6.66	6.66	-1.91%	12,009,245
Jun 25, 2026	6.93	6.95	6.70	6.79	6.79	-2.02%	9,720,229
Jun 24, 2026	7.10	7.11	6.84	6.93	6.93	-2.12%	10,792,200
Jun 23, 2026	7.07	7.24	7.03	7.08	7.08	-0.70%	10,379,044
Jun 22, 2026	7.09	7.14	6.77	7.13	7.13	0.56%	16,367,116
Jun 18, 2026	7.15	7.23	7.04	7.09	7.09	-1.25%	9,557,000
Jun 17, 2026	7.30	7.33	7.12	7.18	7.18	-2.58%	9,480,840
Jun 16, 2026	7.38	7.42	7.28	7.37	7.37	-0.41%	9,166,402
Jun 15, 2026	7.42	7.45	7.29	7.40	7.40	1.09%	8,866,700
Jun 12, 2026	7.30	7.47	7.25	7.32	7.32	1.67%	13,904,400
Jun 11, 2026	7.28	7.32	7.12	7.20	7.20	-1.50%	9,049,970
Jun 10, 2026	7.46	7.54	7.22	7.31	7.31	-2.92%	10,280,500
Jun 9, 2026	7.50	7.58	7.41	7.53	7.53	0.94%	8,637,464
Jun 8, 2026	7.65	7.79	7.37	7.46	7.46	-4.85%	15,229,700
Jun 5, 2026	7.68	7.96	7.65	7.84	7.84	2.08%	14,205,700
Jun 4, 2026	7.73	7.84	7.58	7.68	7.68	-1.16%	11,188,000
Jun 3, 2026	7.73	7.89	7.70	7.77	7.77	0.65%	10,246,700
Jun 2, 2026	7.87	7.93	7.58	7.72	7.72	-1.78%	11,711,910
Jun 1, 2026	7.71	7.97	7.69	7.86	7.86	1.16%	10,353,230
May 29, 2026	8.16	8.21	7.75	7.77	7.77	-4.55%	13,777,300
May 28, 2026	7.95	8.22	7.87	8.14	8.14	2.78%	13,071,530
May 27, 2026	8.22	8.27	7.89	7.92	7.92	-3.65%	13,207,690
May 26, 2026	8.48	8.48	8.13	8.22	8.22	-3.52%	14,988,030
May 25, 2026	8.61	8.68	8.44	8.52	8.52	-1.16%	9,743,627
May 22, 2026	8.55	8.66	8.43	8.62	8.62	1.41%	9,299,285