SHE:002789 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	8.78	8.85	8.50	8.73	8.73	-0.91%	2,093,100
Jul 23, 2026	8.11	8.86	8.11	8.81	8.81	9.03%	3,121,600
Jul 22, 2026	8.46	8.63	7.97	8.08	8.08	-3.92%	3,155,000
Jul 21, 2026	8.55	8.73	7.83	8.41	8.41	-1.64%	3,724,486
Jul 20, 2026	9.50	9.83	8.55	8.55	8.55	-10.00%	4,494,500
Jul 17, 2026	10.45	10.55	9.36	9.50	9.50	-8.65%	4,936,200
Jul 16, 2026	10.27	10.50	10.18	10.40	10.40	0.97%	1,229,054
Jul 15, 2026	10.22	10.57	10.12	10.30	10.30	0.39%	1,726,306
Jul 14, 2026	10.33	10.51	10.00	10.26	10.26	-1.91%	1,790,510
Jul 13, 2026	10.23	10.84	9.96	10.46	10.46	2.45%	2,359,040
Jul 10, 2026	10.39	10.50	10.17	10.21	10.21	-1.64%	2,096,200
Jul 9, 2026	10.54	10.66	10.09	10.38	10.38	-1.61%	2,030,770
Jul 8, 2026	10.16	10.80	9.98	10.55	10.55	3.43%	3,758,970
Jul 7, 2026	11.33	11.40	10.20	10.20	10.20	-9.97%	5,129,200
Jul 6, 2026	11.70	12.05	11.31	11.33	11.33	-3.49%	3,020,710
Jul 3, 2026	11.80	11.90	11.56	11.74	11.74	-0.42%	3,227,700
Jul 2, 2026	11.90	12.26	11.74	11.79	11.79	-1.75%	2,566,007
Jul 1, 2026	11.76	12.10	11.15	12.00	12.00	3.90%	3,147,700
Jun 30, 2026	11.98	12.39	11.52	11.55	11.55	-2.12%	3,158,199
Jun 29, 2026	11.10	12.02	11.08	11.80	11.80	2.61%	3,883,678
Jun 26, 2026	11.84	12.16	11.50	11.50	11.50	-5.04%	4,970,600
Jun 25, 2026	12.15	12.77	12.11	12.11	12.11	-5.02%	4,702,000
Jun 24, 2026	13.35	13.42	12.75	12.75	12.75	-4.99%	3,259,500
Jun 23, 2026	13.43	13.98	13.42	13.42	13.42	-5.02%	5,672,600
Jun 22, 2026	15.61	15.61	14.13	14.13	14.13	-4.98%	5,979,000
Jun 18, 2026	14.87	14.87	14.87	14.87	14.87	5.01%	224,701
Jun 17, 2026	14.16	14.16	14.16	14.16	14.16	4.97%	584,980
Jun 16, 2026	12.98	13.50	12.79	13.49	13.49	2.98%	3,039,200
Jun 15, 2026	13.75	13.75	12.97	13.10	13.10	-3.96%	4,878,051
Jun 12, 2026	13.12	13.64	13.12	13.64	13.64	5.00%	5,242,250
Jun 11, 2026	12.75	13.04	12.45	12.99	12.99	1.88%	2,634,500
Jun 10, 2026	13.33	13.33	12.66	12.75	12.75	-4.35%	3,587,100
Jun 9, 2026	13.23	13.59	13.17	13.33	13.33	2.38%	4,528,920
Jun 8, 2026	12.87	13.42	12.71	13.02	13.02	-2.62%	3,321,700
Jun 5, 2026	13.14	13.59	12.81	13.37	13.37	2.06%	4,513,700
Jun 4, 2026	13.50	13.96	13.10	13.10	13.10	-5.00%	7,511,200
Jun 3, 2026	13.83	14.47	13.76	13.79	13.79	0.07%	7,651,800
Jun 2, 2026	13.53	13.98	12.97	13.78	13.78	2.84%	5,181,710
Jun 1, 2026	12.92	13.67	12.92	13.40	13.40	1.21%	2,405,950
May 29, 2026	13.56	13.67	12.90	13.24	13.24	1.69%	4,748,999
May 28, 2026	12.40	13.02	12.40	13.02	13.02	5.00%	3,126,700
May 27, 2026	12.39	12.70	11.87	12.40	12.40	1.39%	3,093,200
May 26, 2026	12.92	13.25	12.21	12.23	12.23	-4.82%	4,010,359
May 25, 2026	13.23	13.24	12.68	12.85	12.85	-2.87%	2,306,805
May 22, 2026	13.05	13.25	12.85	13.23	13.23	1.93%	2,274,070
May 21, 2026	13.47	13.67	12.86	12.98	12.98	-3.64%	2,811,800
May 20, 2026	13.55	13.71	13.21	13.47	13.47	-1.17%	1,866,100
May 19, 2026	13.88	14.01	13.51	13.63	13.63	0.44%	1,860,554
May 18, 2026	13.99	14.19	13.49	13.57	13.57	-4.44%	4,683,400
May 15, 2026	14.91	15.06	14.00	14.20	14.20	-3.07%	4,769,499