SHE:002446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	7.45	7.50	7.22	7.23	7.23	-3.86%	22,735,115
Jul 23, 2026	7.29	7.56	7.25	7.52	7.52	3.30%	26,658,601
Jul 22, 2026	7.45	7.54	7.23	7.28	7.28	-3.70%	30,850,172
Jul 21, 2026	7.35	7.58	6.76	7.56	7.56	3.00%	41,641,770
Jul 20, 2026	7.85	7.96	7.19	7.34	7.34	-5.90%	38,421,843
Jul 17, 2026	8.50	8.53	7.79	7.80	7.80	-8.67%	42,902,145
Jul 16, 2026	8.46	8.86	8.31	8.54	8.54	0.12%	28,534,200
Jul 15, 2026	8.65	8.83	8.46	8.53	8.53	-3.07%	32,794,610
Jul 14, 2026	9.31	9.35	8.52	8.80	8.80	-7.07%	56,426,542
Jul 13, 2026	10.43	10.44	9.47	9.47	9.47	-9.98%	70,910,461
Jul 10, 2026	10.29	11.06	10.13	10.52	10.52	1.74%	67,844,210
Jul 9, 2026	10.20	10.38	9.85	10.34	10.34	1.57%	44,659,502
Jul 8, 2026	10.26	10.84	10.12	10.18	10.18	0.69%	48,892,670
Jul 7, 2026	10.58	10.70	10.10	10.11	10.11	-5.16%	41,753,698
Jul 6, 2026	11.13	11.28	10.58	10.66	10.66	-3.88%	55,080,737
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