SHE:002585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.53	9.53	8.77	9.10	9.10	5.08%	135,428,059
Jul 30, 2026	7.90	8.66	7.90	8.66	8.66	10.04%	128,226,594
Jul 29, 2026	7.70	8.09	7.59	7.87	7.87	1.16%	59,092,578
Jul 28, 2026	8.01	8.06	7.74	7.78	7.78	-2.51%	41,769,605
Jul 27, 2026	7.53	7.99	7.43	7.98	7.98	5.70%	48,675,584
Jul 24, 2026	7.70	7.83	7.50	7.55	7.55	-3.94%	37,960,225
Jul 23, 2026	7.74	8.29	7.73	7.86	7.86	2.34%	55,912,122
Jul 22, 2026	7.94	8.15	7.59	7.68	7.68	-5.07%	54,625,265
Jul 21, 2026	7.52	8.09	6.79	8.09	8.09	7.44%	83,200,061
Jul 20, 2026	8.47	8.50	7.47	7.53	7.53	-9.28%	67,324,346
Jul 17, 2026	8.81	9.06	8.24	8.30	8.30	-5.68%	62,485,825
Jul 16, 2026	9.10	9.26	8.72	8.80	8.80	-4.76%	52,612,535
Jul 15, 2026	9.66	9.98	9.22	9.24	9.24	-2.53%	53,420,510
Jul 14, 2026	9.16	9.59	8.95	9.48	9.48	3.38%	58,265,880
Jul 13, 2026	9.80	9.93	9.11	9.17	9.17	-8.21%	66,240,578
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