SHE:002412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	7.14	7.22	6.82	6.91	6.91	-1.29%	53,647,650
Jul 28, 2026	7.08	7.45	6.99	7.00	7.00	-4.11%	67,439,920
Jul 27, 2026	6.94	7.43	6.86	7.30	7.30	2.96%	92,455,727
Jul 24, 2026	8.12	8.12	6.99	7.09	7.09	-3.93%	115,247,663
Jul 23, 2026	6.74	7.38	6.69	7.38	7.38	9.99%	33,325,470
Jul 22, 2026	6.09	6.71	6.07	6.71	6.71	10.00%	38,280,630
Jul 21, 2026	6.24	6.24	5.87	6.10	6.10	-3.02%	25,172,360
Jul 20, 2026	6.49	6.50	6.17	6.29	6.29	-2.18%	27,787,800
Jul 17, 2026	6.69	6.86	6.42	6.43	6.43	-4.32%	32,742,409
Jul 16, 2026	6.75	6.87	6.50	6.72	6.72	-1.32%	52,432,336
Jul 15, 2026	6.30	6.84	6.25	6.81	6.81	9.49%	62,417,057
Jul 14, 2026	6.00	6.22	5.90	6.22	6.22	2.13%	17,906,435
Jul 13, 2026	5.97	6.19	5.93	6.09	6.09	1.50%	22,646,324
Jul 10, 2026	6.21	6.23	5.83	6.00	6.00	-4.15%	30,858,414
Jul 9, 2026	5.89	6.42	5.79	6.26	6.26	6.46%	24,749,310
Jul 8, 2026	5.87	6.04	5.82	5.88	5.88	-	6,212,800
Jul 7, 2026	6.10	6.10	5.86	5.88	5.88	-4.23%	9,059,547
Jul 6, 2026	6.05	6.23	5.98	6.14	6.14	1.49%	10,760,162
Jul 3, 2026	5.91	6.07	5.86	6.05	6.05	3.42%	11,482,957
Jul 2, 2026	5.71	5.91	5.69	5.85	5.85	2.27%	9,604,275
Jul 1, 2026	5.51	5.75	5.47	5.72	5.72	4.00%	9,151,184
Jun 30, 2026	5.65	5.69	5.44	5.50	5.50	-3.51%	7,696,970
Jun 29, 2026	5.49	5.75	5.32	5.70	5.70	3.64%	10,446,550
Jun 26, 2026	5.65	5.69	5.48	5.50	5.50	-3.51%	6,992,468
Jun 25, 2026	5.94	5.94	5.63	5.70	5.70	-4.36%	9,298,673
Jun 24, 2026	6.03	6.09	5.87	5.96	5.96	-1.16%	7,505,444
Jun 23, 2026	5.84	6.15	5.83	6.03	6.03	2.38%	11,207,730
Jun 22, 2026	5.93	5.94	5.67	5.89	5.89	-0.67%	8,820,553
Jun 18, 2026	5.90	5.96	5.79	5.93	5.93	0.51%	6,095,933
Jun 17, 2026	5.99	6.03	5.87	5.90	5.90	-1.99%	9,488,000
Jun 16, 2026	6.27	6.27	5.94	6.02	6.02	-4.29%	18,377,800
Jun 15, 2026	6.25	6.65	6.24	6.59	6.29	5.27%	16,596,660
Jun 12, 2026	6.16	6.30	6.00	6.26	5.98	2.12%	10,310,730
Jun 11, 2026	6.18	6.21	6.00	6.13	5.85	-1.45%	8,102,018
Jun 10, 2026	6.31	6.35	6.15	6.22	5.94	-1.89%	9,598,368
Jun 9, 2026	6.33	6.38	6.23	6.34	6.05	0.79%	8,171,300
Jun 8, 2026	6.38	6.53	6.22	6.29	6.00	-2.63%	10,863,200
Jun 5, 2026	6.51	6.58	6.40	6.46	6.17	0.78%	7,324,185
Jun 4, 2026	6.55	6.58	6.37	6.41	6.12	-2.58%	7,542,903
Jun 3, 2026	6.80	6.81	6.50	6.58	6.28	-3.94%	11,891,120
Jun 2, 2026	6.84	6.90	6.74	6.85	6.54	-0.29%	10,590,430
Jun 1, 2026	6.66	6.93	6.54	6.87	6.56	2.69%	11,826,370
May 29, 2026	6.60	6.73	6.60	6.69	6.39	0.90%	10,639,990
May 28, 2026	6.58	6.68	6.49	6.63	6.33	0.61%	8,222,640
May 27, 2026	6.61	6.71	6.48	6.59	6.29	-0.45%	8,796,200
May 26, 2026	6.76	6.77	6.57	6.62	6.32	-2.07%	10,271,840
May 25, 2026	6.91	6.97	6.69	6.76	6.45	-2.45%	9,818,737
May 22, 2026	6.84	6.98	6.80	6.93	6.61	1.32%	8,224,746
May 21, 2026	7.06	7.14	6.80	6.84	6.53	-3.25%	11,883,280
May 20, 2026	7.11	7.15	6.99	7.07	6.75	-1.26%	8,819,500