SHE:002565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.10	12.95	12.10	12.64	-	1.77%	55,573,503
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
May 14, 2026	20.00	20.08	18.31	18.36	18.36	-9.42%	149,093,200
May 13, 2026	19.97	20.78	19.71	20.27	20.27	1.60%	132,498,200
May 12, 2026	21.48	21.73	19.75	19.95	19.95	-8.44%	197,390,200
May 11, 2026	20.74	22.00	19.81	21.79	21.79	5.57%	240,173,100
May 8, 2026	19.40	21.30	19.22	20.64	20.64	3.93%	224,164,900
May 7, 2026	19.70	19.99	19.19	19.86	19.86	3.44%	188,330,000
May 6, 2026	18.89	19.79	18.89	19.20	19.20	0.95%	168,717,200
Apr 30, 2026	18.32	19.19	18.18	19.02	19.02	2.70%	161,046,500
Apr 29, 2026	18.28	19.09	18.17	18.52	18.52	-1.75%	140,737,000
Apr 28, 2026	19.12	19.69	18.61	18.85	18.85	1.51%	177,839,300
Apr 27, 2026	19.01	19.32	18.40	18.57	18.57	-6.21%	191,273,900
Apr 24, 2026	19.55	20.90	17.90	19.80	19.80	0.20%	319,089,900
Apr 23, 2026	21.95	22.28	19.76	19.76	19.76	-9.98%	266,881,800
Apr 22, 2026	22.76	22.99	21.02	21.95	21.95	-1.66%	330,043,000
Apr 21, 2026	22.32	22.32	21.65	22.32	22.32	10.00%	129,596,700