SHE:002646 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.43	6.90	6.43	6.87	-	0.15%	7,243,902
Jul 30, 2026	6.67	7.08	6.64	6.86	6.86	2.54%	12,799,799
Jul 29, 2026	6.57	6.76	6.56	6.69	6.69	0.75%	8,090,517
Jul 28, 2026	6.43	6.64	6.41	6.64	6.64	3.27%	7,712,002
Jul 27, 2026	6.30	6.47	6.28	6.43	6.43	1.74%	4,598,085
Jul 24, 2026	6.48	6.52	6.32	6.32	6.32	-2.92%	4,325,799
Jul 23, 2026	6.51	6.53	6.41	6.51	6.51	-0.76%	4,024,700
Jul 22, 2026	6.48	6.56	6.42	6.56	6.56	0.61%	6,063,500
Jul 21, 2026	6.68	6.72	6.46	6.52	6.52	-2.25%	7,488,101
Jul 20, 2026	6.62	6.82	6.58	6.67	6.67	0.45%	8,637,219
Jul 17, 2026	6.83	6.92	6.59	6.64	6.64	-2.64%	6,395,049
Jul 16, 2026	6.69	6.86	6.62	6.82	6.82	1.49%	6,805,496
Jul 15, 2026	6.52	6.80	6.46	6.72	6.72	3.23%	8,791,000
Jul 14, 2026	6.40	6.54	6.37	6.51	6.51	1.72%	4,465,102
Jul 13, 2026	6.45	6.54	6.36	6.40	6.40	-0.78%	4,876,303
Jul 10, 2026	6.31	6.56	6.16	6.45	6.45	3.20%	7,345,403
Jul 9, 2026	6.34	6.40	6.19	6.25	6.25	-1.42%	4,426,000
Jul 8, 2026	6.39	6.44	6.27	6.34	6.34	-0.47%	4,553,704
Jul 7, 2026	6.57	6.62	6.34	6.37	6.37	-3.41%	5,297,751
Jul 6, 2026	6.58	6.67	6.55	6.60	6.60	-0.15%	4,819,401
Jul 3, 2026	6.51	6.67	6.51	6.61	6.60	1.69%	5,069,101
Jul 2, 2026	6.50	6.67	6.50	6.50	6.50	-0.76%	5,832,300
Jul 1, 2026	6.39	6.65	6.35	6.55	6.55	3.80%	8,332,814
Jun 30, 2026	6.41	6.44	6.21	6.31	6.31	-1.87%	5,619,502
Jun 29, 2026	6.35	6.48	6.12	6.43	6.43	1.10%	7,379,301
Jun 26, 2026	6.50	6.59	6.36	6.36	6.36	-3.34%	5,697,931
Jun 25, 2026	6.47	6.66	6.40	6.58	6.58	0.92%	7,386,690
Jun 24, 2026	6.74	6.81	6.51	6.52	6.52	-3.98%	6,948,401
Jun 23, 2026	6.60	6.92	6.60	6.79	6.78	2.11%	8,228,198
Jun 22, 2026	6.57	6.66	6.40	6.65	6.64	0.91%	7,551,998
Jun 18, 2026	6.63	6.65	6.49	6.59	6.59	-0.75%	5,074,870
Jun 17, 2026	6.83	6.83	6.58	6.64	6.63	-2.92%	7,356,587
Jun 16, 2026	6.91	6.93	6.78	6.84	6.83	-1.30%	4,715,129
Jun 15, 2026	6.94	7.08	6.88	6.93	6.92	-0.43%	7,019,707
Jun 12, 2026	6.85	6.96	6.78	6.96	6.95	2.20%	7,764,018
Jun 11, 2026	6.91	6.93	6.76	6.81	6.80	-2.44%	6,548,395
Jun 10, 2026	7.00	7.08	6.91	6.98	6.97	-0.71%	5,240,390
Jun 9, 2026	7.16	7.16	6.97	7.03	7.02	-0.71%	3,930,895
Jun 8, 2026	7.25	7.32	7.00	7.08	7.07	-2.61%	5,594,625
Jun 5, 2026	7.22	7.40	7.22	7.27	7.26	0.83%	4,889,683
Jun 4, 2026	7.45	7.52	7.17	7.21	7.20	-3.48%	6,186,700
Jun 3, 2026	7.63	7.63	7.41	7.47	7.46	-2.23%	7,668,707
Jun 2, 2026	7.79	7.83	7.60	7.64	7.63	-2.43%	6,252,807
Jun 1, 2026	7.66	7.85	7.53	7.83	7.82	1.16%	6,997,987
May 29, 2026	7.58	7.82	7.51	7.74	7.73	2.52%	9,232,517
May 28, 2026	7.65	7.73	7.50	7.55	7.54	-2.33%	7,107,925
May 27, 2026	7.57	7.91	7.42	7.73	7.72	1.31%	11,185,800
May 26, 2026	7.67	7.81	7.55	7.63	7.62	-1.29%	5,751,800
May 25, 2026	7.55	7.77	7.49	7.73	7.72	2.52%	7,097,657
May 22, 2026	7.78	7.80	7.48	7.54	7.53	-2.96%	9,309,327