SHE:002566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	6.60	6.65	6.42	6.45	6.45	-2.12%	16,903,200
Aug 3, 2026	6.48	6.61	6.40	6.59	6.59	1.70%	14,962,670
Jul 31, 2026	6.43	6.60	6.43	6.48	6.48	-0.61%	9,992,900
Jul 30, 2026	6.53	6.72	6.43	6.52	6.52	-0.15%	16,230,700
Jul 29, 2026	6.45	6.59	6.43	6.53	6.53	1.71%	12,373,000
Jul 28, 2026	6.44	6.53	6.38	6.42	6.42	0.63%	13,291,050
Jul 27, 2026	6.11	6.42	6.06	6.38	6.38	3.74%	17,870,800
Jul 24, 2026	6.70	6.88	6.10	6.15	6.15	-3.91%	31,454,900
Jul 23, 2026	5.81	6.40	5.77	6.40	6.40	9.97%	16,816,500
Jul 22, 2026	5.91	6.06	5.80	5.82	5.82	-2.68%	9,097,801
Jul 21, 2026	6.20	6.24	5.76	5.98	5.98	-3.39%	12,108,600
Jul 20, 2026	6.32	6.54	6.09	6.19	6.19	-2.37%	9,944,400
Jul 17, 2026	6.72	6.77	6.30	6.34	6.34	-5.23%	9,964,000
Jul 16, 2026	6.55	6.76	6.52	6.69	6.69	1.36%	8,818,600
Jul 15, 2026	6.45	6.69	6.35	6.60	6.60	0.92%	11,419,000
Jul 14, 2026	6.22	6.54	6.15	6.54	6.54	5.14%	12,554,100
Jul 13, 2026	6.14	6.29	6.12	6.22	6.22	1.80%	10,272,400
Jul 10, 2026	5.97	6.26	5.83	6.11	6.11	2.00%	7,820,100
Jul 9, 2026	5.96	6.14	5.87	5.99	5.99	-0.17%	6,813,002
Jul 8, 2026	6.12	6.16	5.96	6.00	6.00	-1.64%	7,527,800
Jul 7, 2026	6.28	6.29	6.09	6.10	6.10	-3.48%	8,118,402
Jul 6, 2026	6.19	6.45	6.06	6.32	6.32	-2.02%	9,752,302
Jul 3, 2026	6.35	6.49	6.26	6.45	6.45	2.06%	7,101,600
Jul 2, 2026	6.27	6.49	6.26	6.32	6.32	0.32%	6,713,400
Jul 1, 2026	6.03	6.33	5.97	6.30	6.30	4.30%	7,849,002
Jun 30, 2026	6.19	6.29	5.96	6.04	6.04	-2.58%	6,456,294
Jun 29, 2026	6.05	6.26	5.89	6.20	6.20	1.64%	8,732,894
Jun 26, 2026	6.18	6.31	6.08	6.10	6.10	-2.24%	5,230,996
Jun 25, 2026	6.41	6.41	6.20	6.24	6.24	-2.65%	6,459,384
Jun 24, 2026	6.74	6.81	6.32	6.41	6.41	-4.90%	8,110,500
Jun 23, 2026	6.58	6.86	6.42	6.74	6.74	4.01%	8,083,000
Jun 22, 2026	6.47	6.52	6.18	6.48	6.48	0.62%	7,050,434
Jun 18, 2026	6.47	6.58	6.37	6.44	6.44	-0.92%	4,608,500
Jun 17, 2026	6.69	6.70	6.46	6.50	6.50	-2.69%	4,797,500
Jun 16, 2026	6.76	6.84	6.57	6.68	6.68	-1.91%	5,602,300
Jun 15, 2026	6.80	7.00	6.80	6.81	6.81	0.44%	4,782,850
Jun 12, 2026	6.75	6.91	6.66	6.78	6.78	1.19%	5,542,550
Jun 11, 2026	6.68	6.77	6.53	6.70	6.70	-0.45%	4,906,700
Jun 10, 2026	6.63	6.78	6.57	6.73	6.73	0.45%	5,826,600
Jun 9, 2026	6.78	6.88	6.62	6.70	6.70	-0.45%	4,854,200
Jun 8, 2026	6.81	6.94	6.65	6.73	6.73	-2.46%	6,551,200
Jun 5, 2026	6.85	7.02	6.76	6.90	6.90	1.32%	6,134,600
Jun 4, 2026	6.92	6.97	6.76	6.81	6.81	-1.73%	4,679,100
Jun 3, 2026	7.05	7.07	6.86	6.93	6.93	-1.42%	5,364,692
Jun 2, 2026	7.27	7.34	7.01	7.03	7.03	-3.30%	6,202,100
Jun 1, 2026	6.99	7.34	6.96	7.27	7.27	3.12%	7,048,200
May 29, 2026	7.09	7.15	6.98	7.05	7.05	0.43%	6,172,800
May 28, 2026	7.20	7.26	6.94	7.10	7.02	-1.25%	6,428,900
May 27, 2026	7.36	7.44	7.05	7.19	7.11	-2.04%	8,334,500
May 26, 2026	7.68	7.68	7.28	7.34	7.26	-4.43%	8,227,400