SHE:002602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.70	12.90	12.51	12.89	12.89	1.42%	112,831,014
Jul 31, 2025	12.75	12.99	12.64	12.71	12.71	-0.31%	108,613,516
Jul 30, 2025	12.53	12.93	12.25	12.75	12.75	2.66%	140,984,974
Jul 29, 2025	12.40	12.48	12.11	12.42	12.42	1.72%	101,196,930
Jul 28, 2025	12.16	12.37	11.92	12.21	12.21	-2.63%	149,565,523
Jul 25, 2025	12.95	13.06	12.35	12.54	12.54	-2.56%	123,203,381
Jul 24, 2025	12.85	13.03	12.55	12.87	12.87	0.16%	114,491,805
Jul 23, 2025	12.48	12.89	12.30	12.85	12.85	4.22%	156,940,526
Jul 22, 2025	12.22	12.33	12.06	12.33	12.33	5.03%	199,766,136
Jul 21, 2025	11.47	11.74	11.46	11.74	11.74	5.01%	119,810,921
Jul 18, 2025	11.84	11.89	11.18	11.18	11.18	-5.01%	271,180,024
Jul 17, 2025	12.26	12.29	11.74	11.77	11.77	-4.77%	253,053,398
Jul 16, 2025	13.07	13.07	12.36	12.36	12.36	-5.00%	206,278,446
Jul 15, 2025	12.77	13.18	12.44	13.01	13.01	1.88%	185,138,699
Jul 14, 2025	12.33	12.77	11.81	12.77	12.77	5.02%	234,155,423
Jul 11, 2025	12.22	12.65	12.02	12.16	12.16	-3.87%	289,212,290
Jul 10, 2025	13.40	13.73	12.65	12.65	12.65	-5.03%	240,839,445
Jul 9, 2025	12.86	13.32	12.70	13.32	13.32	4.47%	132,864,736
Jul 8, 2025	12.15	12.82	12.15	12.75	12.75	4.08%	131,543,061
Jul 7, 2025	11.92	12.25	11.78	12.25	12.25	2.94%	124,622,962
Jul 4, 2025	11.52	11.98	11.48	11.90	11.90	3.75%	114,770,886
Jul 3, 2025	11.50	11.57	11.33	11.47	11.47	-0.26%	88,980,962
Jul 2, 2025	11.21	11.53	10.92	11.50	11.50	3.05%	118,103,238
Jul 1, 2025	11.19	11.42	11.08	11.16	11.16	0.72%	125,924,739
Jun 30, 2025	10.65	11.08	10.61	11.08	11.08	5.02%	134,914,660
Jun 27, 2025	10.20	10.55	10.07	10.55	10.55	4.46%	112,955,919
Jun 26, 2025	10.39	10.39	9.87	10.10	10.10	-2.51%	157,176,842
Jun 25, 2025	10.53	10.55	10.32	10.36	10.36	-0.77%	83,967,320
Jun 24, 2025	10.50	10.55	10.20	10.44	10.44	0.10%	109,732,191
Jun 23, 2025	10.62	10.74	10.36	10.43	10.43	-1.70%	92,976,936
Jun 20, 2025	10.60	10.70	10.50	10.61	10.61	1.05%	93,033,821
Jun 19, 2025	10.65	10.75	10.25	10.50	10.50	-0.94%	125,892,860
Jun 18, 2025	10.40	10.70	10.27	10.60	10.60	1.92%	104,071,669
Jun 17, 2025	10.08	10.43	9.98	10.40	10.40	4.31%	150,225,312
Jun 16, 2025	9.58	9.97	9.48	9.97	9.97	4.95%	125,754,077
Jun 13, 2025	9.51	9.58	9.22	9.50	9.50	-	104,064,443
Jun 12, 2025	9.52	9.64	9.40	9.50	9.50	0.53%	100,375,136
Jun 11, 2025	9.13	9.49	9.10	9.45	9.45	3.96%	118,849,646
Jun 10, 2025	9.00	9.09	8.80	9.09	9.09	1.91%	121,205,658
Jun 9, 2025	9.45	9.52	8.92	8.92	8.92	-5.01%	186,975,373
Jun 6, 2025	9.59	9.61	9.35	9.39	9.39	-1.68%	75,946,615
Jun 5, 2025	9.53	9.65	9.41	9.55	9.55	0.32%	99,802,250
Jun 4, 2025	9.23	9.52	9.10	9.52	9.52	4.04%	117,378,125
Jun 3, 2025	9.20	9.48	9.00	9.15	9.15	-0.33%	130,488,365
May 30, 2025	9.39	9.68	8.92	9.18	9.18	-1.29%	161,245,882
May 29, 2025	9.41	9.50	9.22	9.30	9.30	-0.96%	102,746,594
May 28, 2025	9.08	9.39	9.00	9.39	9.39	4.10%	107,963,583
May 27, 2025	8.90	9.08	8.81	9.02	9.02	1.81%	89,438,851
May 26, 2025	8.58	8.88	8.55	8.86	8.86	4.11%	92,462,699
May 23, 2025	8.40	8.61	8.36	8.51	8.51	1.55%	75,189,928