SHE:002668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	10.16	10.26	9.97	10.02	10.02	-1.28%	17,760,844
Jul 20, 2026	10.03	10.38	9.94	10.15	10.15	2.32%	24,913,184
Jul 17, 2026	10.37	10.54	9.90	9.92	9.92	-4.43%	22,485,764
Jul 16, 2026	10.69	10.75	10.34	10.38	10.38	-3.26%	17,009,399
Jul 15, 2026	10.61	10.80	10.55	10.73	10.73	0.66%	13,549,646
Jul 14, 2026	10.70	10.86	10.54	10.66	10.66	-0.47%	15,398,921
Jul 13, 2026	10.45	10.99	10.36	10.71	10.71	2.19%	22,252,516
Jul 10, 2026	10.54	10.71	10.31	10.48	10.48	-0.85%	19,650,000
Jul 9, 2026	10.50	10.60	10.35	10.57	10.57	0.57%	18,210,789
Jul 8, 2026	10.48	10.67	10.40	10.51	10.51	-0.10%	23,166,437
Jul 7, 2026	10.81	10.95	10.48	10.52	10.52	-3.22%	23,720,146
Jul 6, 2026	10.87	11.36	10.73	10.87	10.87	-0.18%	28,162,660
Jul 3, 2026	11.01	11.25	10.77	10.89	10.89	-1.27%	18,061,837
Jul 2, 2026	10.87	11.29	10.78	11.03	11.03	1.10%	23,440,347
Jul 1, 2026	10.99	11.19	10.88	10.91	10.91	-1.53%	21,263,760
Jun 30, 2026	10.59	11.12	10.57	11.08	11.08	3.94%	32,821,127
Jun 29, 2026	11.05	11.10	10.37	10.66	10.66	-3.09%	35,891,470
Jun 26, 2026	10.26	11.31	10.22	11.00	11.00	7.00%	53,794,275
Jun 25, 2026	10.20	10.49	10.05	10.28	10.28	0.69%	18,640,000
Jun 24, 2026	10.51	10.60	10.16	10.21	10.21	-2.76%	21,153,800
Jun 23, 2026	9.85	10.70	9.83	10.50	10.50	6.60%	40,708,567
Jun 22, 2026	9.86	10.10	9.78	9.85	9.85	-	13,844,097
Jun 18, 2026	10.04	10.10	9.80	9.85	9.85	-2.09%	13,311,100
Jun 17, 2026	9.95	10.36	9.88	10.06	10.06	1.41%	14,493,720
Jun 16, 2026	9.95	10.10	9.86	9.92	9.92	-1.39%	16,652,030
Jun 15, 2026	9.58	10.09	9.49	10.06	10.06	4.36%	29,639,300
Jun 12, 2026	9.39	9.68	9.17	9.64	9.64	1.80%	22,263,640
Jun 11, 2026	9.00	9.50	8.80	9.47	9.47	4.87%	23,150,560
Jun 10, 2026	9.11	9.19	8.84	9.03	9.03	-0.99%	10,722,240
Jun 9, 2026	9.25	9.29	9.00	9.12	9.12	-1.41%	12,794,500
Jun 8, 2026	9.50	9.57	9.19	9.25	9.25	-3.14%	16,435,670
Jun 5, 2026	9.25	9.59	9.20	9.55	9.55	2.91%	17,162,210
Jun 4, 2026	9.48	9.53	9.11	9.28	9.28	-2.11%	11,997,000
Jun 3, 2026	9.57	9.60	9.45	9.48	9.48	-1.15%	9,794,649
Jun 2, 2026	9.59	9.72	9.58	9.59	9.59	0.42%	12,379,700
Jun 1, 2026	9.31	9.60	9.19	9.55	9.55	2.25%	14,158,260
May 29, 2026	9.14	9.45	9.01	9.34	9.34	2.86%	13,745,950
May 28, 2026	9.25	9.32	8.98	9.08	9.08	-2.68%	11,394,000
May 27, 2026	9.40	9.48	9.27	9.33	9.33	-0.96%	6,903,936
May 26, 2026	9.41	9.46	9.24	9.42	9.42	0.11%	10,184,160
May 25, 2026	9.54	9.55	9.38	9.41	9.41	-0.84%	8,168,249
May 22, 2026	9.62	9.62	9.38	9.49	9.49	0.04%	11,689,110
May 21, 2026	9.78	9.98	9.66	9.69	9.49	-0.82%	14,230,150
May 20, 2026	9.85	9.93	9.66	9.77	9.56	-1.21%	8,619,685
May 19, 2026	9.82	9.96	9.75	9.89	9.68	2.17%	10,976,220
May 18, 2026	9.77	9.98	9.60	9.68	9.48	-0.72%	10,716,430
May 15, 2026	9.68	9.93	9.63	9.75	9.54	0.83%	14,987,230
May 14, 2026	9.80	9.80	9.57	9.67	9.47	-1.02%	10,742,810
May 13, 2026	9.90	9.99	9.74	9.77	9.56	-1.31%	14,744,340
May 12, 2026	10.09	10.13	9.82	9.90	9.69	-1.69%	19,980,570