SHE:002565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.20	9.34	8.57	8.59	8.59	-5.19%	38,271,140
Jul 23, 2026	8.72	9.06	8.70	9.06	9.06	3.07%	39,613,509
Jul 22, 2026	8.74	8.91	8.55	8.79	8.79	0.23%	43,072,723
Jul 21, 2026	8.56	8.80	7.75	8.77	8.77	2.57%	66,291,653
Jul 20, 2026	9.09	9.24	8.36	8.55	8.55	-3.50%	59,757,978
Jul 17, 2026	9.70	9.75	8.72	8.86	8.86	-8.47%	48,346,700
Jul 16, 2026	9.73	10.05	9.62	9.68	9.68	-1.63%	36,372,747
Jul 15, 2026	9.98	10.16	9.83	9.84	9.84	-1.20%	40,871,684
Jul 14, 2026	9.94	10.04	9.50	9.96	9.96	-0.80%	67,867,490
Jul 13, 2026	11.15	11.21	10.04	10.04	10.04	-9.96%	81,091,078
Jul 10, 2026	10.62	11.74	10.55	11.15	11.15	4.50%	105,866,043
Jul 9, 2026	10.39	10.69	9.98	10.67	10.67	2.79%	50,225,807
Jul 8, 2026	10.95	10.97	10.36	10.38	10.38	-4.42%	52,706,418
Jul 7, 2026	11.35	11.60	10.77	10.86	10.86	-4.32%	65,791,498
Jul 6, 2026	12.67	12.84	11.35	11.35	11.35	-9.99%	79,019,719
Jul 3, 2026	12.56	12.95	12.41	12.61	12.61	1.53%	62,082,703
Jul 2, 2026	12.70	13.16	12.40	12.42	12.42	-3.35%	58,468,208
Jul 1, 2026	12.69	13.01	12.39	12.85	12.85	1.42%	69,872,290
Jun 30, 2026	12.35	12.74	12.01	12.67	12.67	2.67%	79,442,956
Jun 29, 2026	12.21	12.75	12.12	12.34	12.34	1.65%	80,673,355
Jun 26, 2026	12.10	12.55	11.61	12.14	12.14	-0.16%	75,787,550
Jun 25, 2026	12.37	12.64	12.06	12.16	12.16	-2.95%	52,046,773
Jun 24, 2026	12.26	12.60	11.85	12.53	12.53	2.29%	66,046,819
Jun 23, 2026	12.79	12.88	12.16	12.25	12.25	-3.16%	57,310,149
Jun 22, 2026	12.78	12.96	12.12	12.65	12.65	-2.39%	96,980,250
Jun 18, 2026	13.26	13.30	12.77	12.96	12.96	-4.64%	104,173,700
Jun 17, 2026	13.49	14.18	13.40	13.59	13.59	0.74%	82,921,020
Jun 16, 2026	14.00	14.10	13.41	13.49	13.49	-1.53%	64,563,590
Jun 15, 2026	13.80	13.97	13.56	13.70	13.70	-1.15%	61,744,690
Jun 12, 2026	13.91	14.38	13.72	13.86	13.86	1.39%	69,788,250
Jun 11, 2026	14.26	14.29	13.35	13.67	13.67	-6.37%	83,378,850
Jun 10, 2026	15.46	15.76	14.58	14.60	14.60	-6.41%	69,179,480
Jun 9, 2026	15.82	15.87	15.30	15.60	15.60	-3.23%	101,254,100
Jun 8, 2026	14.80	16.12	14.75	16.12	16.12	5.08%	137,284,321
Jun 5, 2026	14.90	15.55	14.32	15.34	15.34	5.28%	130,226,100
Jun 4, 2026	14.46	14.90	14.35	14.57	14.57	-0.34%	53,828,250
Jun 3, 2026	14.32	14.96	14.18	14.62	14.62	1.67%	76,417,840
Jun 2, 2026	14.80	15.10	14.06	14.38	14.38	-1.51%	64,018,750
Jun 1, 2026	14.58	15.05	14.34	14.60	14.60	0.07%	76,960,540
May 29, 2026	15.40	16.06	14.40	14.59	14.59	-3.95%	117,522,000
May 28, 2026	14.93	15.24	14.70	15.19	15.19	1.40%	63,728,440
May 27, 2026	15.68	15.82	14.81	14.98	14.98	-3.67%	70,849,600
May 26, 2026	16.20	16.30	15.24	15.55	15.55	-5.76%	89,719,310
May 25, 2026	16.67	16.82	16.31	16.50	16.50	-0.60%	58,551,460
May 22, 2026	16.34	16.65	16.08	16.60	16.60	1.65%	55,407,520
May 21, 2026	17.17	17.20	16.28	16.33	16.33	-4.34%	74,864,210
May 20, 2026	16.74	17.28	16.41	17.07	17.07	0.65%	86,640,570
May 19, 2026	17.69	17.83	16.50	16.96	16.96	-5.15%	120,299,700
May 18, 2026	18.21	19.03	17.85	17.88	17.88	-4.89%	107,120,700
May 15, 2026	18.16	19.38	17.50	18.80	18.80	2.40%	134,869,300