SHE:002585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.60	10.81	9.98	9.99	9.99	-5.49%	73,033,430
Jul 9, 2026	10.77	10.89	9.83	10.57	10.57	2.13%	91,014,049
Jul 8, 2026	11.38	11.39	10.30	10.35	10.35	-8.97%	98,873,925
Jul 7, 2026	10.40	11.37	10.25	11.37	11.37	9.96%	43,625,562
Jul 6, 2026	11.12	11.31	10.30	10.34	10.34	-6.34%	72,075,245
Jul 3, 2026	11.44	11.48	10.88	11.04	11.04	-3.41%	81,807,334
Jul 2, 2026	11.60	12.16	11.30	11.43	11.43	-4.91%	89,127,011
Jul 1, 2026	12.66	12.85	11.91	12.02	12.02	-3.06%	105,912,020
Jun 30, 2026	12.01	12.76	11.50	12.40	12.40	0.16%	104,469,833
Jun 29, 2026	13.70	14.14	12.11	12.38	12.38	-8.02%	121,143,000
Jun 26, 2026	14.13	14.29	13.35	13.46	13.46	-8.44%	119,537,249
Jun 25, 2026	14.29	14.85	13.33	14.70	14.70	5.00%	172,196,119
Jun 24, 2026	13.31	14.17	13.30	14.00	14.00	2.56%	144,196,700
Jun 23, 2026	14.34	14.40	13.15	13.65	13.65	-6.51%	130,046,008
Jun 22, 2026	15.22	15.35	14.17	14.60	14.60	-1.68%	165,403,976
Jun 18, 2026	14.79	15.15	14.40	14.85	14.85	-0.07%	189,769,700
Jun 17, 2026	13.56	15.18	13.52	14.86	14.86	6.07%	289,001,400
Jun 16, 2026	13.77	14.01	13.74	14.01	14.01	9.97%	61,647,650
Jun 15, 2026	11.76	12.74	11.76	12.74	12.74	10.02%	95,463,200
Jun 12, 2026	12.42	12.79	11.24	11.58	11.58	-6.76%	202,636,000
Jun 11, 2026	13.16	13.48	12.08	12.42	12.42	-7.45%	283,233,948
Jun 10, 2026	12.91	13.42	12.91	13.42	13.42	10.00%	167,262,961
Jun 9, 2026	11.27	12.20	11.10	12.20	12.20	10.01%	128,648,005
Jun 8, 2026	10.93	12.30	10.93	11.09	11.09	-6.18%	223,796,510
Jun 5, 2026	12.98	12.98	11.71	11.82	11.82	0.17%	296,100,486
Jun 4, 2026	10.74	11.80	10.70	11.80	11.80	9.97%	73,661,660
Jun 3, 2026	11.01	11.58	10.48	10.73	10.73	-4.37%	184,252,956
Jun 2, 2026	10.40	11.35	10.20	11.22	11.22	6.15%	184,453,981
Jun 1, 2026	10.17	11.05	10.00	10.57	10.57	3.32%	143,601,366
May 29, 2026	11.05	11.47	10.23	10.23	10.23	-10.03%	178,978,100
May 28, 2026	10.44	11.80	10.44	11.39	11.37	5.95%	228,748,800
May 27, 2026	10.43	11.23	10.25	10.75	10.73	-1.10%	252,787,100
May 26, 2026	10.07	10.87	9.80	10.87	10.85	10.02%	213,861,200
May 25, 2026	9.78	9.88	9.62	9.88	9.86	10.02%	43,571,810
May 22, 2026	8.18	8.98	7.88	8.98	8.96	10.05%	89,871,760
May 21, 2026	8.40	9.16	8.00	8.16	8.15	-2.51%	87,057,080
May 20, 2026	8.94	8.94	8.36	8.37	8.36	-6.48%	93,597,090
May 19, 2026	8.55	9.17	8.37	8.95	8.93	2.99%	101,653,500
May 18, 2026	8.46	8.70	8.24	8.69	8.67	3.58%	70,694,820
May 15, 2026	8.45	9.05	8.36	8.39	8.38	0.36%	76,942,930
May 14, 2026	8.64	8.82	8.36	8.36	8.35	-3.35%	89,699,540
May 13, 2026	8.72	8.77	8.41	8.65	8.63	-1.48%	92,489,460
May 12, 2026	9.00	9.29	8.45	8.78	8.76	1.15%	184,877,800
May 11, 2026	7.95	8.68	7.93	8.68	8.66	10.01%	61,226,010
May 8, 2026	7.92	8.06	7.82	7.89	7.88	-1.00%	36,766,350
May 7, 2026	8.15	8.33	7.90	7.97	7.96	-2.33%	61,049,140
May 6, 2026	7.80	8.23	7.79	8.16	8.15	5.29%	58,671,620
Apr 30, 2026	7.74	8.04	7.62	7.75	7.74	-0.39%	48,740,240
Apr 29, 2026	7.72	7.89	7.59	7.78	7.77	0.13%	45,576,370
Apr 28, 2026	7.83	7.98	7.24	7.77	7.76	-3.12%	93,661,380