SHE:002706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	8.92	9.48	8.91	9.02	9.02	2.50%	35,136,310
Jul 30, 2026	8.81	8.96	8.65	8.80	8.80	-1.01%	19,099,840
Jul 29, 2026	8.70	8.92	8.59	8.89	8.89	2.18%	22,843,848
Jul 28, 2026	8.84	8.85	8.64	8.70	8.70	-2.68%	18,541,830
Jul 27, 2026	8.83	8.98	8.76	8.94	8.94	1.25%	16,040,652
Jul 24, 2026	9.03	9.04	8.78	8.83	8.83	-3.29%	18,272,700
Jul 23, 2026	8.87	9.17	8.86	9.13	9.13	2.93%	20,693,390
Jul 22, 2026	9.20	9.27	8.80	8.87	8.87	-4.52%	25,374,460
Jul 21, 2026	8.72	9.34	8.64	9.29	9.29	6.17%	34,515,493
Jul 20, 2026	9.23	9.37	8.53	8.75	8.75	-5.10%	34,313,750
Jul 17, 2026	9.70	9.79	9.18	9.22	9.22	-5.34%	33,711,110
Jul 16, 2026	9.90	10.01	9.70	9.74	9.74	-2.21%	21,025,886
Jul 15, 2026	10.26	10.35	9.92	9.96	9.96	-2.54%	20,463,692
Jul 14, 2026	9.69	10.29	9.56	10.22	10.22	5.47%	37,569,355
Jul 13, 2026	10.15	10.41	9.65	9.69	9.69	-4.81%	25,202,779
Jul 10, 2026	9.84	10.64	9.79	10.18	10.18	3.56%	32,678,159
Jul 9, 2026	9.75	9.87	9.53	9.83	9.83	0.92%	23,909,257
Jul 8, 2026	10.01	10.09	9.74	9.74	9.74	-2.89%	22,749,347
Jul 7, 2026	10.45	10.54	9.97	10.03	10.03	-3.93%	27,214,206
Jul 6, 2026	10.46	10.91	10.38	10.44	10.44	-	28,768,220
Jul 3, 2026	10.23	10.59	10.16	10.44	10.44	2.35%	27,046,565
Jul 2, 2026	10.50	10.64	10.15	10.20	10.20	-3.68%	29,445,240
Jul 1, 2026	10.92	11.09	10.40	10.59	10.59	-2.93%	28,920,493
Jun 30, 2026	10.35	10.99	10.24	10.91	10.91	5.11%	34,041,843
Jun 29, 2026	10.60	10.62	10.12	10.38	10.38	-2.63%	33,741,210
Jun 26, 2026	11.30	11.38	10.59	10.66	10.66	-6.00%	41,805,239
Jun 25, 2026	11.89	11.94	11.32	11.34	11.34	-5.03%	40,890,973
Jun 24, 2026	11.93	12.11	11.53	11.94	11.94	-	29,130,183
Jun 23, 2026	12.40	12.47	11.85	11.94	11.94	-4.33%	36,836,794
Jun 22, 2026	12.49	12.85	12.15	12.48	12.48	1.46%	45,359,029
Jun 18, 2026	12.00	12.54	11.92	12.30	12.30	2.59%	41,487,860
Jun 17, 2026	12.25	12.46	11.88	11.99	11.99	-2.52%	33,708,310
Jun 16, 2026	12.09	12.72	11.86	12.30	12.30	2.24%	44,932,693
Jun 15, 2026	11.61	12.15	11.48	12.03	12.03	6.18%	46,722,680
Jun 12, 2026	11.64	11.87	11.25	11.33	11.33	-1.39%	34,586,060
Jun 11, 2026	11.40	12.10	11.25	11.49	11.49	-0.61%	42,230,840
Jun 10, 2026	12.34	12.53	11.47	11.56	11.56	-7.59%	45,768,590
Jun 9, 2026	11.99	12.66	11.77	12.51	12.51	6.38%	59,510,137
Jun 8, 2026	12.27	12.59	11.43	11.76	11.76	-6.89%	61,183,345
Jun 5, 2026	13.06	13.10	12.22	12.63	12.63	-3.59%	58,226,380
Jun 4, 2026	13.14	13.74	12.96	13.10	13.10	-2.24%	59,199,490
Jun 3, 2026	13.53	13.90	13.19	13.40	13.40	-1.98%	58,678,560
Jun 2, 2026	14.38	14.53	13.08	13.67	13.67	-5.92%	98,824,130
Jun 1, 2026	14.90	15.10	13.94	14.53	14.53	-0.82%	61,980,020
May 29, 2026	15.13	15.40	14.50	14.65	14.65	-2.72%	79,476,650
May 28, 2026	14.56	15.22	14.22	15.06	15.06	1.62%	115,090,900
May 27, 2026	13.50	14.82	13.41	14.82	14.82	10.02%	84,481,550
May 26, 2026	13.56	13.90	13.10	13.47	13.47	-0.07%	61,366,310
May 25, 2026	13.41	13.95	13.29	13.48	13.48	4.82%	84,783,130
May 22, 2026	12.64	13.16	12.58	12.86	12.86	1.82%	60,778,280