SHE:002406 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	6.69	6.84	6.66	6.82	6.82	2.10%	12,610,800
Jul 31, 2026	6.58	6.70	6.51	6.68	6.68	3.09%	16,981,600
Jul 30, 2026	6.45	6.61	6.44	6.48	6.48	-0.31%	13,134,200
Jul 29, 2026	6.39	6.52	6.35	6.50	6.50	2.20%	14,168,840
Jul 28, 2026	6.25	6.39	6.24	6.36	6.36	0.63%	9,060,700
Jul 27, 2026	6.10	6.32	6.09	6.32	6.32	3.61%	12,617,200
Jul 24, 2026	6.22	6.23	6.08	6.10	6.10	-2.87%	11,870,900
Jul 23, 2026	6.17	6.28	6.12	6.28	6.28	1.95%	13,234,802
Jul 22, 2026	6.26	6.28	6.10	6.16	6.16	-2.22%	13,686,701
Jul 21, 2026	6.26	6.31	6.10	6.30	6.30	0.80%	16,327,902
Jul 20, 2026	6.33	6.46	6.16	6.25	6.25	-1.11%	15,253,500
Jul 17, 2026	6.53	6.62	6.30	6.32	6.32	-3.22%	14,754,800
Jul 16, 2026	6.42	6.60	6.39	6.53	6.53	1.24%	13,597,938
Jul 15, 2026	6.40	6.50	6.31	6.45	6.45	1.57%	12,608,500
Jul 14, 2026	6.32	6.42	6.21	6.35	6.35	3.76%	16,489,200
Jul 13, 2026	6.45	6.46	6.10	6.12	6.12	-5.99%	20,030,500
Jul 10, 2026	6.55	6.67	6.49	6.51	6.51	-	23,575,184
Jul 9, 2026	7.01	7.01	6.61	6.81	6.51	-4.35%	30,399,300
Jul 8, 2026	6.91	7.18	6.91	7.12	6.81	2.89%	26,498,422
Jul 7, 2026	7.02	7.12	6.87	6.92	6.62	-1.70%	17,024,600
Jul 6, 2026	7.00	7.09	6.93	7.04	6.73	1.29%	21,397,100
Jul 3, 2026	6.70	7.07	6.70	6.95	6.64	3.89%	24,329,000
Jul 2, 2026	6.63	6.85	6.61	6.69	6.40	0.45%	17,691,591
Jul 1, 2026	6.57	6.73	6.53	6.66	6.37	1.52%	16,808,269
Jun 30, 2026	6.42	6.61	6.41	6.56	6.27	1.55%	13,639,600
Jun 29, 2026	6.61	6.62	6.33	6.46	6.18	-2.12%	19,234,311
Jun 26, 2026	6.74	6.77	6.58	6.60	6.31	-2.08%	19,022,000
Jun 25, 2026	7.02	7.04	6.72	6.74	6.44	-3.85%	22,832,688
Jun 24, 2026	7.15	7.19	6.95	7.01	6.70	-2.64%	18,668,000
Jun 23, 2026	7.20	7.34	7.16	7.20	6.88	-0.55%	17,164,920
Jun 22, 2026	7.17	7.25	6.92	7.24	6.92	0.42%	26,978,500
Jun 18, 2026	7.30	7.34	7.16	7.21	6.89	-1.37%	21,073,000
Jun 17, 2026	7.45	7.47	7.26	7.31	6.99	-2.66%	25,581,400
Jun 16, 2026	7.43	7.63	7.40	7.51	7.18	1.21%	24,742,600
Jun 15, 2026	7.29	7.45	7.25	7.42	7.09	3.20%	30,601,700
Jun 12, 2026	7.39	7.47	7.19	7.19	6.87	-0.28%	31,065,500
Jun 11, 2026	7.42	7.47	7.16	7.21	6.89	-4.12%	35,805,600
Jun 10, 2026	7.71	7.85	7.46	7.52	7.19	-3.47%	43,883,390
Jun 9, 2026	8.01	8.05	7.64	7.79	7.45	-1.02%	36,351,501
Jun 8, 2026	7.79	8.23	7.77	7.87	7.52	-2.48%	56,358,200
Jun 5, 2026	7.59	8.34	7.32	8.07	7.71	6.46%	97,073,900
Jun 4, 2026	7.92	8.36	7.51	7.58	7.25	-5.49%	65,444,940
Jun 3, 2026	8.33	8.34	7.82	8.02	7.67	-4.64%	65,844,100
Jun 2, 2026	8.73	8.78	8.30	8.41	8.04	-3.56%	65,884,100
Jun 1, 2026	8.85	9.18	8.70	8.72	8.34	-1.47%	80,218,840
May 29, 2026	8.73	9.02	8.70	8.85	8.46	0.80%	91,338,080
May 28, 2026	8.75	8.84	8.65	8.78	8.39	-1.90%	82,235,390
May 27, 2026	8.27	9.19	8.27	8.95	8.56	5.17%	145,336,400
May 26, 2026	7.88	8.75	7.86	8.51	8.14	7.04%	130,384,800
May 25, 2026	8.13	8.18	7.85	7.95	7.60	-2.33%	31,926,100