SHE:002446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.01	11.32	10.94	11.09	11.09	0.82%	47,705,797
Jul 2, 2026	11.20	11.40	10.95	11.00	11.00	-1.61%	66,860,977
Jul 1, 2026	11.12	11.60	11.12	11.18	11.18	4.10%	110,419,774
Jun 30, 2026	9.91	10.74	9.84	10.74	10.74	10.04%	42,905,714
Jun 29, 2026	10.13	10.20	9.49	9.76	9.76	-3.65%	55,402,860
Jun 26, 2026	10.93	11.02	10.11	10.13	10.13	-8.24%	73,889,950
Jun 25, 2026	11.20	11.33	10.82	11.04	11.04	-1.34%	52,999,650
Jun 24, 2026	11.30	11.50	10.96	11.19	11.19	-2.19%	62,501,930
Jun 23, 2026	11.64	11.96	11.33	11.44	11.44	-2.72%	65,668,770
Jun 22, 2026	11.74	12.22	11.40	11.76	11.76	0.34%	87,303,940
Jun 18, 2026	11.82	12.03	11.58	11.72	11.72	0.17%	92,271,110
Jun 17, 2026	11.40	11.75	11.33	11.70	11.70	-0.59%	116,762,700
Jun 16, 2026	11.01	11.77	10.95	11.77	11.77	10.00%	72,838,160
Jun 15, 2026	10.52	10.78	10.30	10.70	10.70	1.90%	54,530,452
Jun 12, 2026	10.92	11.03	10.47	10.50	10.50	-2.60%	63,717,770
Jun 11, 2026	10.71	11.17	10.62	10.78	10.78	-0.46%	68,146,030
Jun 10, 2026	10.74	11.20	10.65	10.83	10.83	-0.46%	77,042,486
Jun 9, 2026	10.49	10.91	10.41	10.88	10.88	4.92%	91,432,494
Jun 8, 2026	10.42	10.89	10.30	10.37	10.37	-2.35%	111,856,800
Jun 5, 2026	9.91	10.76	9.85	10.62	10.62	8.59%	139,547,640
Jun 4, 2026	9.61	9.95	9.53	9.78	9.78	0.31%	24,596,143
Jun 3, 2026	9.48	10.19	9.44	9.75	9.75	2.20%	38,223,166
Jun 2, 2026	9.50	9.72	9.29	9.54	9.54	0.85%	25,256,543
Jun 1, 2026	9.70	9.91	9.40	9.46	9.46	-3.47%	31,768,350
May 29, 2026	10.47	10.59	9.70	9.80	9.80	-7.46%	54,204,734
May 28, 2026	9.75	10.84	9.69	10.59	10.59	7.40%	62,900,455
May 27, 2026	10.18	10.35	9.78	9.86	9.86	-2.28%	35,345,934
May 26, 2026	10.51	10.51	9.90	10.09	10.09	-4.90%	44,237,319
May 25, 2026	10.50	10.73	10.25	10.61	10.61	1.82%	36,920,653
May 22, 2026	10.24	10.46	10.07	10.42	10.42	3.27%	29,642,040
May 21, 2026	10.60	10.70	10.05	10.09	10.09	-3.90%	43,147,531
May 20, 2026	10.66	10.76	10.43	10.50	10.50	-3.40%	38,817,953
May 19, 2026	10.91	11.00	10.60	10.87	10.87	1.78%	43,086,529
May 18, 2026	10.39	10.89	10.35	10.68	10.68	3.09%	43,967,570
May 15, 2026	10.69	10.75	10.23	10.36	10.36	-2.45%	46,063,102
May 14, 2026	11.08	11.12	10.62	10.62	10.62	-4.15%	50,857,533
May 13, 2026	11.02	11.15	10.95	11.08	11.08	-0.27%	46,028,303
May 12, 2026	11.18	11.34	10.98	11.11	11.11	-1.51%	54,808,878
May 11, 2026	10.99	11.35	10.98	11.28	11.28	4.74%	91,353,103
May 8, 2026	10.52	10.85	10.46	10.77	10.77	2.28%	44,345,626
May 7, 2026	10.35	10.54	10.28	10.53	10.53	2.33%	34,846,928
May 6, 2026	10.07	10.43	10.06	10.29	10.29	2.90%	38,273,461
Apr 30, 2026	9.78	10.09	9.73	10.00	10.00	1.83%	32,166,832
Apr 29, 2026	9.74	9.89	9.71	9.82	9.82	0.20%	22,746,925
Apr 28, 2026	10.15	10.15	9.68	9.80	9.80	-4.85%	42,833,931
Apr 27, 2026	9.99	10.33	9.96	10.30	10.30	2.79%	30,562,016
Apr 24, 2026	10.38	10.46	9.99	10.02	10.02	-4.30%	46,346,839
Apr 23, 2026	10.76	10.81	10.35	10.47	10.47	-3.94%	54,363,770
Apr 22, 2026	10.80	11.07	10.60	10.90	10.90	3.32%	74,879,972
Apr 21, 2026	10.74	10.74	10.47	10.55	10.55	-1.86%	31,179,520