SHE:002602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	14.11	14.26	13.71	13.89	13.89	-2.39%	117,452,600
Jul 8, 2026	14.73	14.73	13.84	14.23	14.23	-1.86%	136,671,753
Jul 7, 2026	14.11	15.05	14.05	14.50	14.50	2.91%	222,542,500
Jul 6, 2026	13.46	14.32	13.33	14.09	14.09	4.68%	176,375,948
Jul 3, 2026	13.60	13.79	13.31	13.46	13.46	-1.39%	88,240,504
Jul 2, 2026	13.71	14.36	13.59	13.65	13.65	-0.58%	141,249,896
Jul 1, 2026	14.21	14.25	13.01	13.73	13.73	-2.62%	194,833,905
Jun 30, 2026	14.00	14.15	13.65	14.10	14.10	1.66%	128,588,154
Jun 29, 2026	13.62	14.08	13.57	13.87	13.87	1.46%	160,090,600
Jun 26, 2026	13.68	14.13	13.25	13.67	13.67	-0.51%	186,711,200
Jun 25, 2026	13.06	13.97	13.03	13.74	13.74	4.17%	232,904,300
Jun 24, 2026	12.91	13.60	12.85	13.19	13.19	1.70%	142,346,700
Jun 23, 2026	13.33	13.55	12.95	12.97	12.97	-3.64%	128,474,900
Jun 22, 2026	12.81	13.50	12.61	13.46	13.46	4.02%	188,138,500
Jun 18, 2026	13.00	13.28	12.85	12.94	12.94	-1.07%	108,570,200
Jun 17, 2026	13.26	13.29	12.88	13.08	13.08	-1.28%	132,935,400
Jun 16, 2026	13.86	13.89	13.14	13.25	13.25	-5.02%	225,520,400
Jun 15, 2026	14.56	14.62	13.63	13.95	13.95	-2.92%	268,825,100
Jun 12, 2026	14.98	15.35	14.37	14.37	14.37	-2.77%	476,172,500
Jun 11, 2026	14.52	15.00	14.46	14.78	14.78	1.51%	158,683,200
Jun 10, 2026	14.16	14.73	13.83	14.56	14.56	1.32%	120,936,700
Jun 9, 2026	14.75	14.94	14.37	14.37	14.37	-1.51%	104,624,967
Jun 8, 2026	14.75	14.95	14.43	14.59	14.59	-2.34%	99,956,720
Jun 5, 2026	14.86	15.45	14.85	14.94	14.94	0.40%	135,668,300
Jun 4, 2026	14.84	14.92	14.61	14.88	14.88	-0.93%	88,804,920
Jun 3, 2026	14.88	15.55	14.77	15.02	15.02	0.27%	125,673,000
Jun 2, 2026	15.33	15.35	14.77	14.98	14.98	-1.51%	96,537,350
Jun 1, 2026	14.98	15.59	14.86	15.21	15.21	4.32%	195,573,300
May 29, 2026	14.99	15.03	14.30	14.58	14.58	-1.02%	106,527,600
May 28, 2026	14.84	15.25	14.70	14.79	14.73	-0.20%	81,693,560
May 27, 2026	14.99	15.46	14.74	14.82	14.76	-1.20%	101,161,400
May 26, 2026	14.14	15.14	14.10	15.00	14.94	5.86%	197,691,400
May 25, 2026	14.33	14.48	14.12	14.17	14.11	-1.67%	87,388,430
May 22, 2026	14.50	14.57	14.21	14.41	14.35	0.07%	85,322,690
May 21, 2026	14.76	15.10	14.39	14.40	14.34	-2.24%	120,733,600
May 20, 2026	14.66	14.88	14.61	14.73	14.67	0.07%	73,707,640
May 19, 2026	14.90	15.14	14.63	14.72	14.66	-1.27%	85,149,700
May 18, 2026	14.68	15.15	14.47	14.91	14.85	0.07%	125,279,500
May 15, 2026	14.42	14.96	14.17	14.90	14.84	3.47%	177,247,000
May 14, 2026	15.10	15.24	14.40	14.40	14.34	-4.45%	161,513,500
May 13, 2026	15.16	15.20	14.90	15.07	15.01	-1.12%	140,966,800
May 12, 2026	15.22	15.92	15.15	15.24	15.18	-0.26%	158,774,500
May 11, 2026	15.46	15.46	14.72	15.28	15.22	-4.26%	284,294,000
May 8, 2026	15.98	16.55	15.89	15.96	15.90	-1.18%	168,991,900
May 7, 2026	15.96	16.26	15.55	16.15	16.08	0.94%	189,779,700
May 6, 2026	16.14	16.20	15.77	16.00	15.94	-0.06%	146,385,200
Apr 30, 2026	16.96	17.00	16.01	16.01	15.95	-8.93%	297,702,600
Apr 29, 2026	17.39	17.70	17.16	17.58	17.51	1.97%	134,386,200
Apr 28, 2026	16.79	17.61	16.72	17.24	17.17	3.23%	138,145,400
Apr 27, 2026	16.39	16.86	16.11	16.70	16.63	2.02%	73,616,460