SHE:002846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.92	10.10	9.78	9.88	9.88	-0.60%	5,265,020
Jul 9, 2026	10.00	10.12	9.67	9.94	9.94	-1.09%	5,305,520
Jul 8, 2026	10.35	10.43	10.03	10.05	10.05	-3.18%	4,403,800
Jul 7, 2026	10.63	10.72	10.33	10.38	10.38	-1.52%	4,642,836
Jul 6, 2026	10.68	10.95	10.50	10.54	10.54	-2.14%	5,381,260
Jul 3, 2026	10.77	10.88	10.58	10.77	10.77	1.32%	4,986,420
Jul 2, 2026	10.75	10.92	10.57	10.63	10.63	-1.48%	5,408,900
Jul 1, 2026	10.60	10.96	10.38	10.79	10.79	1.89%	6,611,100
Jun 30, 2026	10.46	10.68	10.43	10.59	10.59	0.38%	5,800,500
Jun 29, 2026	10.78	10.86	10.40	10.55	10.55	-2.94%	7,100,340
Jun 26, 2026	11.41	11.41	10.87	10.87	10.87	-4.73%	6,711,860
Jun 25, 2026	11.76	11.78	11.35	11.41	11.41	-3.06%	5,435,083
Jun 24, 2026	11.96	12.04	11.67	11.77	11.77	-1.59%	5,190,400
Jun 23, 2026	12.17	12.35	11.90	11.96	11.96	-2.61%	5,211,500
Jun 22, 2026	12.25	12.28	11.85	12.28	12.28	-0.16%	7,468,041
Jun 18, 2026	12.48	12.63	12.25	12.30	12.30	-2.23%	7,664,216
Jun 17, 2026	12.74	12.90	12.51	12.58	12.58	-1.41%	11,535,398
Jun 16, 2026	12.37	12.97	12.31	12.76	12.76	3.15%	13,500,116
Jun 15, 2026	11.92	12.44	11.89	12.37	12.37	3.78%	9,413,118
Jun 12, 2026	11.45	12.05	11.43	11.92	11.92	4.93%	8,042,498
Jun 11, 2026	11.35	11.58	11.19	11.36	11.36	-1.05%	3,961,221
Jun 10, 2026	11.54	11.70	11.34	11.48	11.48	-1.88%	3,970,700
Jun 9, 2026	11.56	11.74	11.49	11.70	11.70	1.83%	4,540,202
Jun 8, 2026	11.60	11.86	11.28	11.49	11.49	-3.45%	5,828,700
Jun 5, 2026	11.70	12.08	11.50	11.90	11.90	1.19%	7,586,074
Jun 4, 2026	11.95	12.04	11.68	11.76	11.76	-2.65%	5,627,500
Jun 3, 2026	12.22	12.33	11.95	12.08	12.08	-1.15%	5,023,852
Jun 2, 2026	12.29	12.37	11.87	12.22	12.22	-0.57%	7,166,521
Jun 1, 2026	12.35	12.71	12.24	12.29	12.29	-0.32%	6,333,920
May 29, 2026	12.89	12.91	12.25	12.33	12.33	-4.31%	6,117,008
May 28, 2026	12.66	12.94	12.56	12.91	12.89	2.06%	5,756,560
May 27, 2026	13.07	13.15	12.54	12.65	12.63	-3.66%	7,288,500
May 26, 2026	13.13	13.27	12.82	13.13	13.10	-0.08%	5,777,995
May 25, 2026	13.48	13.51	13.02	13.14	13.11	-1.72%	5,641,036
May 22, 2026	13.39	13.52	13.21	13.37	13.34	-0.15%	8,027,100
May 21, 2026	13.96	14.11	13.37	13.39	13.36	-3.46%	6,859,632
May 20, 2026	13.88	14.00	13.65	13.87	13.84	-0.43%	5,423,160
May 19, 2026	14.05	14.08	13.70	13.93	13.90	-0.85%	7,148,760
May 18, 2026	14.08	14.14	13.88	14.05	14.02	-1.13%	5,761,699
May 15, 2026	14.25	14.44	14.11	14.21	14.18	0.07%	7,087,400
May 14, 2026	15.00	15.05	14.16	14.20	14.17	-5.14%	12,751,080
May 13, 2026	14.77	15.08	14.61	14.97	14.94	1.15%	8,182,500
May 12, 2026	15.40	15.41	14.69	14.80	14.77	-3.65%	12,755,700
May 11, 2026	15.63	15.82	15.30	15.36	15.33	-2.23%	14,984,600
May 8, 2026	15.73	15.88	15.60	15.71	15.68	-0.70%	11,753,140
May 7, 2026	15.95	16.12	15.77	15.82	15.79	-0.82%	13,705,800
May 6, 2026	15.44	15.96	15.44	15.95	15.92	3.57%	17,600,780
Apr 30, 2026	15.45	15.65	15.38	15.40	15.37	-0.96%	11,603,120
Apr 29, 2026	15.35	15.61	15.10	15.55	15.52	0.65%	14,655,030
Apr 28, 2026	15.76	16.14	15.42	15.45	15.42	-3.32%	20,475,360