SHE:002559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	9.40	9.45	9.03	9.22	9.22	-2.54%	15,351,615
Aug 21, 2026	9.43	9.52	9.19	9.46	9.46	0.11%	13,318,215
Aug 20, 2026	9.55	9.64	9.40	9.45	9.45	0.11%	15,352,200
Aug 19, 2026	9.89	9.92	9.39	9.44	9.44	-6.35%	27,555,048
Aug 18, 2026	10.16	10.19	9.98	10.08	10.08	-0.88%	20,016,598
Aug 17, 2026	10.14	10.17	9.91	10.17	10.17	1.70%	23,333,200
Aug 14, 2026	9.88	10.04	9.74	10.00	10.00	2.67%	23,819,210
Aug 13, 2026	10.11	10.14	9.73	9.74	9.74	-2.99%	32,284,653
Aug 12, 2026	9.86	10.09	9.84	10.04	10.04	2.34%	31,514,294
Aug 11, 2026	9.78	10.08	9.72	9.81	9.81	0.31%	35,498,450
Aug 10, 2026	9.68	9.85	9.51	9.78	9.78	1.03%	26,706,502
Aug 7, 2026	9.54	9.74	9.38	9.68	9.68	1.57%	29,388,352
Aug 6, 2026	9.33	9.65	9.28	9.53	9.53	0.74%	31,229,048
Aug 5, 2026	9.18	9.52	9.11	9.46	9.46	2.94%	33,668,500
Aug 4, 2026	8.97	9.22	8.92	9.19	9.19	2.80%	27,914,850
Aug 3, 2026	8.81	8.95	8.75	8.94	8.94	1.59%	21,619,650
Jul 31, 2026	8.98	9.09	8.78	8.80	8.80	3.41%	34,888,867
Jul 30, 2026	8.81	8.94	8.44	8.51	8.51	-4.60%	31,036,650
Jul 29, 2026	9.03	9.03	8.64	8.92	8.92	-1.00%	33,693,600
Jul 28, 2026	8.95	9.34	8.93	9.01	9.01	-2.07%	29,058,400
Jul 27, 2026	8.83	9.20	8.68	9.20	9.20	5.14%	29,695,450
Jul 24, 2026	8.83	9.00	8.69	8.75	8.75	-2.78%	22,446,400
Jul 23, 2026	8.96	9.14	8.83	9.00	9.00	0.56%	28,105,450
Jul 22, 2026	9.25	9.37	8.91	8.95	8.95	-4.28%	40,106,300
Jul 21, 2026	9.06	9.35	8.32	9.35	9.35	4.47%	54,204,190
Jul 20, 2026	9.84	9.91	8.84	8.95	8.95	-8.86%	60,996,950
Jul 17, 2026	10.81	10.99	9.82	9.82	9.82	-9.99%	52,129,600
Jul 16, 2026	10.88	11.13	10.64	10.91	10.91	-0.73%	50,891,650
Jul 15, 2026	11.00	11.50	10.38	10.99	10.99	3.78%	75,132,000
Jul 14, 2026	10.75	10.89	10.32	10.59	10.59	-1.76%	55,782,300
Jul 13, 2026	11.64	11.90	10.68	10.78	10.78	-8.57%	77,705,450
Jul 10, 2026	12.50	13.16	11.78	11.79	11.79	-1.42%	108,033,550
Jul 9, 2026	12.26	12.38	11.54	11.96	11.96	-0.75%	68,120,500
Jul 8, 2026	12.94	13.15	11.90	12.05	12.05	-8.37%	83,908,520
Jul 7, 2026	12.95	13.79	12.65	13.15	13.15	-0.75%	85,947,502
Jul 6, 2026	14.32	14.47	12.82	13.25	13.25	-6.95%	124,386,029
Jul 3, 2026	14.20	15.05	13.84	14.24	14.24	-7.41%	166,075,297
Jul 2, 2026	15.20	15.38	14.66	15.38	15.38	10.01%	94,139,287
Jul 1, 2026	13.98	13.98	13.98	13.98	13.98	9.99%	20,674,200
Jun 30, 2026	12.40	12.88	12.29	12.71	12.71	-2.23%	117,732,229
Jun 29, 2026	12.50	13.54	11.88	13.00	13.00	5.61%	169,979,400
Jun 26, 2026	11.07	12.31	11.03	12.31	12.31	10.01%	110,349,813
Jun 25, 2026	10.89	11.59	10.76	11.19	11.19	2.85%	76,462,252
Jun 24, 2026	10.46	10.89	10.40	10.88	10.88	3.23%	43,832,500
Jun 23, 2026	10.50	10.82	10.43	10.54	10.54	-0.38%	34,822,150
Jun 22, 2026	10.77	10.83	10.26	10.58	10.58	-2.49%	42,451,996
Jun 18, 2026	10.49	10.94	10.35	10.85	10.85	2.84%	45,202,350
Jun 17, 2026	10.22	10.59	10.15	10.55	10.55	2.33%	32,096,595
Jun 16, 2026	9.99	10.35	9.95	10.31	10.31	2.49%	37,163,990
Jun 15, 2026	9.71	10.39	9.59	10.06	10.06	6.46%	56,649,880