SHE:002465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.90	10.19	9.86	10.00	10.00	2.56%	64,202,501
Jul 30, 2026	9.83	9.98	9.68	9.75	9.75	-1.81%	54,087,276
Jul 29, 2026	9.74	9.97	9.51	9.93	9.93	2.48%	65,736,780
Jul 28, 2026	9.62	9.84	9.58	9.69	9.69	-0.62%	43,724,730
Jul 27, 2026	9.45	9.77	9.38	9.75	9.75	2.74%	49,466,810
Jul 24, 2026	9.79	9.87	9.49	9.49	9.49	-4.14%	48,255,057
Jul 23, 2026	9.68	9.91	9.60	9.90	9.90	2.27%	50,045,466
Jul 22, 2026	9.70	9.94	9.62	9.68	9.68	-1.33%	57,784,041
Jul 21, 2026	9.60	9.82	9.26	9.81	9.81	2.83%	73,499,989
Jul 20, 2026	9.87	10.08	9.34	9.54	9.54	-2.35%	71,740,797
Jul 17, 2026	10.39	10.48	9.73	9.77	9.77	-5.97%	82,876,437
Jul 16, 2026	10.60	10.75	10.36	10.39	10.39	-3.08%	67,572,048
Jul 15, 2026	10.88	11.15	10.60	10.72	10.72	-4.96%	106,457,958
Jul 14, 2026	11.80	11.81	11.00	11.28	11.28	-7.69%	145,299,600
Jul 13, 2026	13.18	13.26	12.22	12.22	12.22	-10.01%	148,616,800
Jul 10, 2026	12.44	13.72	12.17	13.58	13.58	8.90%	197,249,506
Jul 9, 2026	12.08	12.53	11.85	12.47	12.47	3.23%	70,505,195
Jul 8, 2026	12.37	12.55	12.08	12.08	12.08	-2.58%	57,618,248
Jul 7, 2026	12.84	13.13	12.34	12.40	12.40	-3.58%	67,132,500
Jul 6, 2026	13.36	13.65	12.70	12.86	12.86	-1.08%	103,332,300
Jul 3, 2026	12.28	13.33	12.20	13.00	13.00	6.73%	122,525,130
Jul 2, 2026	12.58	12.74	12.15	12.18	12.18	-4.25%	69,001,321
Jul 1, 2026	12.77	12.99	12.60	12.72	12.72	-0.39%	67,542,293
Jun 30, 2026	12.19	12.86	12.09	12.77	12.77	5.71%	89,622,390
Jun 29, 2026	12.29	12.36	11.84	12.08	12.08	-1.79%	75,768,030
Jun 26, 2026	12.40	12.64	12.06	12.30	12.30	-1.44%	91,543,300
Jun 25, 2026	12.68	12.90	12.33	12.48	12.48	-2.27%	70,466,010
Jun 24, 2026	12.70	12.84	12.48	12.77	12.77	0.24%	66,653,450
Jun 23, 2026	13.20	13.31	12.65	12.74	12.74	-4.78%	85,291,500
Jun 22, 2026	13.67	13.87	12.84	13.38	13.38	-2.19%	117,892,400
Jun 18, 2026	13.61	13.96	13.37	13.68	13.68	-1.23%	86,574,000
Jun 17, 2026	13.70	14.17	13.55	13.85	13.85	-0.36%	87,010,610
Jun 16, 2026	13.99	14.30	13.83	13.90	13.90	0.51%	89,871,490
Jun 15, 2026	13.76	14.00	13.60	13.83	13.83	1.10%	85,740,050
Jun 12, 2026	13.88	14.19	13.52	13.68	13.68	0.59%	98,862,806
Jun 11, 2026	13.80	13.92	13.46	13.60	13.60	-3.27%	83,338,258
Jun 10, 2026	14.58	14.84	13.80	14.06	14.06	-5.06%	103,930,736
Jun 9, 2026	14.65	14.86	14.34	14.81	14.81	2.42%	94,151,783
Jun 8, 2026	15.50	16.08	14.37	14.46	14.46	-9.17%	189,715,843
Jun 5, 2026	15.01	16.40	14.76	15.92	15.92	6.77%	229,547,800
Jun 4, 2026	15.11	15.65	14.82	14.91	14.91	-2.93%	96,729,760
Jun 3, 2026	15.80	16.48	15.10	15.36	15.36	-4.30%	147,108,400
Jun 2, 2026	15.67	16.08	14.96	16.05	16.05	2.36%	114,109,900
Jun 1, 2026	15.50	16.49	15.34	15.68	15.68	-1.01%	129,294,720
May 29, 2026	17.60	17.60	15.84	15.84	15.84	-10.00%	186,990,115
May 28, 2026	17.63	17.80	17.20	17.60	17.60	-0.28%	142,708,000
May 27, 2026	17.51	18.50	17.38	17.65	17.65	1.44%	213,055,800
May 26, 2026	17.33	17.48	16.85	17.40	17.40	-0.57%	149,538,200
May 25, 2026	16.42	17.63	16.42	17.50	17.50	6.64%	199,031,787
May 22, 2026	16.50	16.77	16.02	16.41	16.41	1.48%	143,710,700