SHE:002585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.06	10.08	9.58	9.82	9.82	-2.09%	50,738,440
Aug 21, 2026	9.78	10.07	9.51	10.03	10.03	2.77%	62,295,155
Aug 20, 2026	10.07	10.10	9.67	9.76	9.76	-0.10%	54,008,350
Aug 19, 2026	10.04	10.50	9.67	9.77	9.77	-7.66%	83,825,917
Aug 18, 2026	11.05	11.10	10.56	10.58	10.58	-5.37%	91,639,184
Aug 17, 2026	10.73	11.50	10.65	11.18	11.18	2.85%	124,323,995
Aug 14, 2026	11.01	11.15	10.65	10.87	10.87	-3.81%	124,320,747
Aug 13, 2026	11.17	11.75	10.80	11.30	11.30	1.80%	195,788,328
Aug 12, 2026	11.00	11.43	10.52	11.10	11.10	5.51%	215,601,531
Aug 11, 2026	9.41	10.52	9.41	10.52	10.52	10.04%	60,413,041
Aug 10, 2026	9.48	9.80	9.01	9.56	9.56	2.03%	114,238,024
Aug 7, 2026	9.15	9.47	8.93	9.37	9.37	1.74%	105,046,166
Aug 6, 2026	9.12	9.42	9.02	9.21	9.21	-2.13%	104,082,620
Aug 5, 2026	8.76	9.50	8.69	9.41	9.41	5.14%	145,850,281
Aug 4, 2026	8.66	8.95	8.34	8.95	8.95	2.87%	137,030,487
Aug 3, 2026	9.05	9.20	8.45	8.70	8.70	-4.40%	164,681,777
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