SHE:002836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	8.74	8.90	8.65	8.83	8.83	2.08%	2,619,500
Jul 30, 2026	8.72	8.94	8.55	8.65	8.65	-0.69%	2,866,300
Jul 29, 2026	8.63	8.82	8.57	8.71	8.71	1.75%	2,002,240
Jul 28, 2026	8.49	8.80	8.49	8.56	8.56	-0.23%	2,065,119
Jul 27, 2026	8.25	8.58	8.24	8.58	8.58	4.00%	2,875,668
Jul 24, 2026	8.44	8.47	8.13	8.25	8.25	-2.25%	2,987,400
Jul 23, 2026	8.07	8.45	8.01	8.44	8.44	4.46%	3,557,120
Jul 22, 2026	8.27	8.36	8.04	8.08	8.08	-3.12%	3,844,400
Jul 21, 2026	8.37	8.49	7.81	8.34	8.34	-1.18%	4,508,690
Jul 20, 2026	8.79	8.99	8.25	8.44	8.44	-3.98%	4,587,868
Jul 17, 2026	9.28	9.43	8.61	8.79	8.79	-5.38%	3,634,900
Jul 16, 2026	9.20	9.49	9.05	9.29	9.29	-0.43%	2,265,400
Jul 15, 2026	9.25	9.40	8.96	9.33	9.33	2.19%	2,527,044
Jul 14, 2026	8.92	9.19	8.84	9.13	9.13	1.67%	3,127,384
Jul 13, 2026	9.27	9.33	8.91	8.98	8.98	-3.23%	2,999,318
Jul 10, 2026	9.03	9.48	8.93	9.28	9.28	2.09%	2,780,700
Jul 9, 2026	9.17	9.24	8.84	9.09	9.09	-	2,142,252
Jul 8, 2026	9.24	9.41	9.05	9.09	9.09	-2.15%	2,271,588
Jul 7, 2026	9.61	9.65	9.22	9.29	9.29	-3.33%	2,661,140
Jul 6, 2026	9.85	9.99	9.59	9.61	9.61	-2.14%	2,226,344
Jul 3, 2026	9.93	9.93	9.61	9.82	9.82	2.08%	4,043,560
Jul 2, 2026	9.59	10.06	9.52	9.62	9.62	0.10%	3,272,852
Jul 1, 2026	9.36	9.79	9.21	9.61	9.61	4.00%	3,679,700
Jun 30, 2026	9.54	9.57	9.18	9.24	9.24	-2.22%	3,086,773
Jun 29, 2026	9.43	9.58	9.11	9.45	9.45	0.21%	2,944,084
Jun 26, 2026	9.61	9.61	9.31	9.43	9.43	-1.77%	2,285,112
Jun 25, 2026	9.79	9.89	9.52	9.60	9.60	-2.64%	3,622,873
Jun 24, 2026	10.31	10.39	9.82	9.86	9.86	-4.36%	2,906,400
Jun 23, 2026	10.09	10.44	10.00	10.31	10.31	1.18%	3,081,400
Jun 22, 2026	10.01	10.19	9.67	10.19	10.19	0.79%	3,354,620
Jun 18, 2026	10.10	10.25	10.00	10.11	10.11	-0.88%	2,145,020
Jun 17, 2026	10.59	10.59	10.13	10.20	10.20	-2.67%	2,756,240
Jun 16, 2026	10.57	10.59	10.22	10.48	10.48	-0.38%	2,185,560
Jun 15, 2026	10.83	11.00	10.41	10.52	10.52	-1.68%	2,844,920
Jun 12, 2026	10.49	10.79	10.31	10.70	10.70	3.38%	2,844,669
Jun 11, 2026	10.65	10.65	10.20	10.35	10.35	-1.90%	2,441,512
Jun 10, 2026	10.62	10.69	10.31	10.55	10.55	-0.47%	2,414,720
Jun 9, 2026	10.70	10.84	10.51	10.60	10.60	-0.93%	2,389,548
Jun 8, 2026	10.70	11.10	10.40	10.70	10.70	-2.73%	3,341,536
Jun 5, 2026	10.95	11.11	10.66	11.00	11.00	0.36%	2,526,800
Jun 4, 2026	11.00	11.08	10.80	10.96	10.96	-0.81%	2,136,144
Jun 3, 2026	11.10	11.19	10.80	11.05	11.05	-0.45%	2,966,648
Jun 2, 2026	11.28	11.54	11.06	11.10	11.10	-2.20%	3,163,540
Jun 1, 2026	11.13	11.60	11.13	11.35	11.35	0.09%	2,703,944
May 29, 2026	11.60	11.69	11.19	11.34	11.34	-2.33%	2,545,929
May 28, 2026	11.51	11.68	11.24	11.61	11.61	0.43%	2,495,341
May 27, 2026	11.84	11.84	11.30	11.56	11.56	-2.36%	3,299,836
May 26, 2026	12.01	12.19	11.77	12.04	11.84	-0.17%	2,519,458
May 25, 2026	12.27	12.48	11.95	12.06	11.86	-1.79%	2,396,136
May 22, 2026	12.19	12.36	12.01	12.28	12.08	2.25%	2,459,620