SHE:002406 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	6.62	6.69	6.51	6.59	6.59	-1.05%	8,326,997
Aug 21, 2026	6.56	6.70	6.47	6.66	6.66	0.91%	10,149,765
Aug 20, 2026	6.62	6.64	6.55	6.60	6.60	0.76%	8,724,301
Aug 19, 2026	6.82	6.82	6.54	6.55	6.55	-4.80%	15,160,900
Aug 18, 2026	6.89	6.95	6.75	6.88	6.88	-	14,384,520
Aug 17, 2026	6.79	6.90	6.72	6.88	6.88	1.47%	11,465,200
Aug 14, 2026	6.79	6.83	6.73	6.78	6.78	-0.15%	7,679,101
Aug 13, 2026	6.93	6.95	6.78	6.79	6.79	-2.02%	9,779,401
Aug 12, 2026	6.81	6.93	6.81	6.93	6.93	1.32%	9,756,300
Aug 11, 2026	6.82	6.89	6.76	6.84	6.84	-0.29%	8,848,200
Aug 10, 2026	6.76	6.88	6.69	6.86	6.86	1.48%	11,027,250
Aug 7, 2026	6.79	6.82	6.68	6.76	6.76	-1.02%	9,058,500
Aug 6, 2026	6.78	6.88	6.74	6.83	6.83	0.44%	11,968,500
Aug 5, 2026	6.79	6.87	6.77	6.80	6.80	0.15%	13,449,579
Aug 4, 2026	6.84	6.87	6.75	6.79	6.79	-0.44%	12,545,100
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