SHE:002590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.20	9.38	9.17	9.35	9.35	1.63%	5,943,000
Jul 30, 2026	9.18	9.37	9.06	9.20	9.20	0.22%	7,133,293
Jul 29, 2026	8.99	9.22	8.93	9.18	9.18	2.46%	5,321,350
Jul 28, 2026	8.82	9.04	8.81	8.96	8.96	0.45%	3,999,600
Jul 27, 2026	8.70	8.97	8.70	8.92	8.92	2.53%	5,408,399
Jul 24, 2026	8.71	8.86	8.64	8.70	8.70	-2.03%	4,880,492
Jul 23, 2026	8.51	8.90	8.51	8.88	8.88	3.74%	7,244,347
Jul 22, 2026	8.86	8.86	8.50	8.56	8.56	-2.95%	8,740,242
Jul 21, 2026	8.86	8.91	8.56	8.82	8.82	0.23%	9,625,735
Jul 20, 2026	8.96	9.19	8.70	8.80	8.80	-1.79%	9,458,692
Jul 17, 2026	9.23	9.44	8.92	8.96	8.96	-3.66%	7,432,113
Jul 16, 2026	9.16	9.47	9.15	9.30	9.30	0.54%	5,532,276
Jul 15, 2026	9.17	9.32	9.12	9.25	9.25	0.87%	5,173,600
Jul 14, 2026	9.03	9.18	8.91	9.17	9.17	1.44%	6,406,592
Jul 13, 2026	9.49	9.49	9.03	9.04	9.04	-5.34%	9,279,500
Jul 10, 2026	9.58	9.77	9.44	9.55	9.55	-0.31%	8,245,199
Jul 9, 2026	9.70	9.70	9.33	9.58	9.58	-0.62%	5,879,803
Jul 8, 2026	9.91	9.93	9.58	9.64	9.64	-2.92%	6,106,388
Jul 7, 2026	10.20	10.30	9.88	9.93	9.93	-2.36%	6,570,900
Jul 6, 2026	10.48	10.58	10.15	10.17	10.17	-2.12%	6,520,800
Jul 3, 2026	10.01	10.49	10.01	10.39	10.39	3.69%	10,565,470
Jul 2, 2026	9.98	10.30	9.92	10.02	10.02	0.10%	8,154,937
Jul 1, 2026	10.05	10.17	9.97	10.01	10.01	0.10%	6,500,761
Jun 30, 2026	9.86	10.12	9.74	10.00	10.00	2.04%	7,936,900
Jun 29, 2026	9.87	9.94	9.55	9.80	9.80	-1.51%	8,855,195
Jun 26, 2026	10.10	10.25	9.90	9.95	9.95	-2.07%	8,583,503
Jun 25, 2026	10.51	10.60	10.10	10.16	10.16	-3.24%	9,750,141
Jun 24, 2026	10.85	10.88	10.41	10.50	10.50	-2.60%	8,411,387
Jun 23, 2026	10.67	11.16	10.55	10.78	10.78	0.65%	8,678,390
Jun 22, 2026	10.82	10.96	10.36	10.71	10.71	-1.83%	10,526,000
Jun 18, 2026	10.94	11.04	10.79	10.91	10.91	-0.91%	6,383,700
Jun 17, 2026	11.15	11.23	10.91	11.01	11.01	-1.78%	7,027,169
Jun 16, 2026	11.21	11.28	11.02	11.21	11.21	-	6,590,273
Jun 15, 2026	11.04	11.28	11.04	11.21	11.21	2.28%	7,418,400
Jun 12, 2026	11.15	11.16	10.79	10.96	10.96	1.20%	8,378,361
Jun 11, 2026	10.98	11.15	10.75	10.83	10.83	-3.56%	11,736,110
Jun 10, 2026	11.53	11.72	11.16	11.23	11.23	-4.67%	13,442,790
Jun 9, 2026	11.89	12.13	11.53	11.78	11.78	0.08%	14,341,230
Jun 8, 2026	11.65	12.15	11.50	11.77	11.77	-2.24%	16,676,330
Jun 5, 2026	12.45	12.70	11.79	12.04	12.04	-3.22%	28,038,800
Jun 4, 2026	11.51	12.44	11.51	12.44	12.44	9.99%	15,755,750
Jun 3, 2026	11.50	11.53	11.19	11.31	11.31	-1.99%	8,558,745
Jun 2, 2026	11.56	11.66	11.29	11.54	11.54	-0.17%	8,242,969
Jun 1, 2026	11.41	11.69	11.28	11.56	11.56	0.52%	9,426,339
May 29, 2026	12.17	12.27	11.39	11.50	11.50	-5.58%	14,695,780
May 28, 2026	12.34	12.36	11.84	12.18	12.18	-1.50%	13,126,250
May 27, 2026	12.71	12.96	12.30	12.45	12.37	-2.81%	11,057,513
May 26, 2026	12.90	13.12	12.65	12.81	12.72	-1.99%	11,198,800
May 25, 2026	12.86	13.18	12.70	13.07	12.98	0.54%	12,056,400
May 22, 2026	13.13	13.25	12.86	13.00	12.91	-0.23%	11,271,810