SHE:002413 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	7.86	8.14	7.86	8.13	-	2.78%	50,952,160
Jul 31, 2026	7.86	8.04	7.86	7.91	7.91	2.33%	46,735,500
Jul 30, 2026	7.87	7.98	7.69	7.73	7.73	-2.52%	38,378,910
Jul 29, 2026	7.89	7.96	7.69	7.93	7.93	0.63%	41,826,290
Jul 28, 2026	7.85	8.07	7.81	7.88	7.88	-0.38%	39,215,329
Jul 27, 2026	7.60	7.91	7.50	7.91	7.91	4.08%	49,969,030
Jul 24, 2026	7.78	7.95	7.59	7.60	7.60	-2.19%	56,174,000
Jul 23, 2026	7.49	7.82	7.46	7.77	7.77	3.74%	48,481,737
Jul 22, 2026	7.53	7.69	7.44	7.49	7.49	-1.45%	40,778,900
Jul 21, 2026	7.48	7.60	6.91	7.60	7.60	1.74%	61,653,020
Jul 20, 2026	7.68	7.85	7.35	7.47	7.47	-1.71%	59,729,570
Jul 17, 2026	8.08	8.09	7.51	7.60	7.60	-6.17%	57,212,750
Jul 16, 2026	8.18	8.33	8.05	8.10	8.10	-1.94%	41,736,544
Jul 15, 2026	8.25	8.45	8.17	8.26	8.26	-0.36%	59,308,510
Jul 14, 2026	8.50	8.50	7.90	8.29	8.29	-4.27%	90,941,762
Jul 13, 2026	9.49	9.51	8.66	8.66	8.66	-9.98%	101,953,817
Jul 10, 2026	8.95	9.89	8.89	9.62	9.62	7.01%	160,715,593
Jul 9, 2026	8.66	9.03	8.44	8.99	8.99	3.81%	57,810,493
Jul 8, 2026	8.97	9.02	8.66	8.66	8.66	-3.35%	43,819,928
Jul 7, 2026	9.20	9.48	8.91	8.96	8.96	-3.97%	56,272,562
Jul 6, 2026	10.08	10.25	9.32	9.33	9.33	-6.42%	75,579,814
Jul 3, 2026	9.66	10.54	9.63	9.97	9.97	3.10%	92,177,080
Jul 2, 2026	10.02	10.15	9.65	9.67	9.67	-4.16%	67,299,852
Jul 1, 2026	9.76	10.19	9.70	10.09	10.09	3.38%	87,303,311
Jun 30, 2026	9.30	10.13	9.22	9.76	9.76	5.63%	88,797,962
Jun 29, 2026	9.46	9.57	9.14	9.24	9.24	-2.53%	51,391,222
Jun 26, 2026	9.58	9.69	9.20	9.48	9.48	-1.25%	67,406,489
Jun 25, 2026	9.83	9.95	9.53	9.60	9.60	-2.64%	46,621,659
Jun 24, 2026	9.66	9.92	9.43	9.86	9.86	1.44%	54,294,167
Jun 23, 2026	9.96	10.09	9.67	9.72	9.72	-3.19%	49,783,844
Jun 22, 2026	10.21	10.29	9.62	10.04	10.04	-1.86%	72,650,653
Jun 18, 2026	10.22	10.38	10.06	10.23	10.23	-0.49%	47,692,260
Jun 17, 2026	10.25	10.49	10.22	10.28	10.28	-0.77%	47,391,160
Jun 16, 2026	10.50	10.55	10.26	10.36	10.36	0.29%	46,571,250
Jun 15, 2026	10.33	10.43	10.17	10.33	10.33	-0.19%	61,683,050
Jun 12, 2026	10.13	10.64	10.12	10.35	10.35	2.78%	89,308,330
Jun 11, 2026	9.92	10.14	9.82	10.07	10.07	0.40%	50,161,995
Jun 10, 2026	10.17	10.57	9.92	10.03	10.03	-1.86%	60,389,120
Jun 9, 2026	10.39	10.45	10.05	10.22	10.22	-0.49%	52,751,180
Jun 8, 2026	10.30	10.85	10.18	10.27	10.27	-3.11%	76,878,050
Jun 5, 2026	10.48	10.83	10.25	10.60	10.60	2.32%	87,834,470
Jun 4, 2026	10.51	10.58	10.28	10.36	10.36	-1.99%	40,823,634
Jun 3, 2026	10.48	10.84	10.38	10.57	10.57	0.76%	59,697,200
Jun 2, 2026	10.48	10.54	10.02	10.49	10.49	-	57,461,787
Jun 1, 2026	10.45	10.64	10.38	10.49	10.49	0.19%	38,703,140
May 29, 2026	11.20	11.24	10.41	10.47	10.47	-4.47%	65,250,865
May 28, 2026	10.58	11.00	10.54	10.96	10.96	3.20%	61,700,910
May 27, 2026	10.96	11.07	10.51	10.62	10.62	-3.01%	61,224,280
May 26, 2026	11.17	11.18	10.75	10.95	10.95	-2.93%	73,442,889
May 25, 2026	11.52	11.63	11.14	11.28	11.28	-1.74%	56,368,633