SHE:002855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.33	9.79	9.04	9.47	9.47	3.50%	6,389,300
Jul 9, 2026	8.97	9.25	8.90	9.15	9.15	1.10%	3,342,964
Jul 8, 2026	9.53	9.53	8.90	9.05	9.05	-0.66%	3,303,800
Jul 7, 2026	9.41	9.44	9.08	9.11	9.11	-2.88%	3,425,055
Jul 6, 2026	9.62	9.82	9.36	9.38	9.38	-3.00%	3,820,300
Jul 3, 2026	9.39	9.79	9.32	9.67	9.67	4.09%	5,278,700
Jul 2, 2026	9.53	9.70	9.25	9.29	9.29	-2.52%	5,369,500
Jul 1, 2026	9.50	9.72	9.46	9.53	9.53	0.32%	4,286,607
Jun 30, 2026	9.40	10.08	9.30	9.50	9.50	1.06%	5,114,400
Jun 29, 2026	9.72	9.72	9.12	9.40	9.40	-2.79%	4,225,500
Jun 26, 2026	9.64	9.97	9.40	9.67	9.67	-1.02%	4,259,200
Jun 25, 2026	10.00	10.07	9.70	9.77	9.77	-2.30%	3,337,100
Jun 24, 2026	10.33	10.50	9.76	10.00	10.00	-4.03%	4,841,900
Jun 23, 2026	10.30	10.65	10.21	10.42	10.42	-	4,255,426
Jun 22, 2026	10.49	10.60	9.99	10.42	10.42	-1.88%	5,868,031
Jun 18, 2026	10.89	10.89	10.58	10.62	10.62	-2.39%	3,399,200
Jun 17, 2026	11.14	11.31	10.86	10.88	10.88	-2.77%	5,051,469
Jun 16, 2026	10.65	11.38	10.38	11.19	11.19	4.58%	6,464,331
Jun 15, 2026	10.68	11.14	10.55	10.70	10.70	2.59%	4,987,626
Jun 12, 2026	10.70	10.86	10.28	10.43	10.43	-0.57%	3,974,600
Jun 11, 2026	10.61	10.65	10.30	10.49	10.49	-2.15%	4,217,300
Jun 10, 2026	11.00	11.04	10.46	10.72	10.72	-3.60%	4,753,500
Jun 9, 2026	11.03	11.25	10.68	11.12	11.12	1.65%	5,461,300
Jun 8, 2026	11.37	11.66	10.76	10.94	10.94	-5.61%	6,319,300
Jun 5, 2026	11.26	11.88	10.96	11.59	11.59	1.58%	6,666,036
Jun 4, 2026	11.32	11.77	11.21	11.41	11.41	0.71%	4,951,937
Jun 3, 2026	11.65	11.76	11.21	11.33	11.33	-2.83%	5,203,931
Jun 2, 2026	11.80	11.91	11.36	11.66	11.66	-1.19%	5,760,200
Jun 1, 2026	11.69	12.06	11.52	11.80	11.80	1.99%	7,023,800
May 29, 2026	12.31	12.33	11.55	11.57	11.57	-5.40%	9,660,324
May 28, 2026	12.36	13.40	11.99	12.23	12.23	-0.08%	14,053,333
May 27, 2026	12.53	12.83	12.14	12.24	12.24	-3.09%	8,760,600
May 26, 2026	12.13	13.16	12.13	12.63	12.63	2.35%	12,167,310
May 25, 2026	12.20	12.85	11.95	12.34	12.34	1.40%	6,706,626
May 22, 2026	12.08	12.27	11.65	12.17	12.17	2.53%	4,352,000
May 21, 2026	12.30	12.54	11.80	11.87	11.87	-2.47%	3,704,682
May 20, 2026	12.46	12.48	12.12	12.17	12.17	-2.33%	2,902,956
May 19, 2026	12.45	12.65	12.25	12.46	12.46	0.24%	3,370,556
May 18, 2026	12.33	12.50	12.10	12.43	12.43	0.65%	3,977,300
May 15, 2026	12.44	12.60	12.23	12.35	12.35	-0.08%	3,496,800
May 14, 2026	12.68	12.69	12.34	12.36	12.36	-1.90%	2,996,633
May 13, 2026	12.53	12.65	12.48	12.60	12.60	0.48%	2,668,500
May 12, 2026	12.65	12.75	12.47	12.54	12.54	-1.49%	3,208,300
May 11, 2026	12.84	12.90	12.65	12.73	12.73	-1.01%	4,225,310
May 8, 2026	12.52	12.89	12.48	12.86	12.86	2.72%	4,891,410
May 7, 2026	12.38	12.65	12.38	12.52	12.52	0.48%	4,306,300
May 6, 2026	12.59	12.65	12.24	12.46	12.46	-0.95%	5,836,700
Apr 30, 2026	12.25	12.65	12.25	12.58	12.58	1.86%	4,972,200
Apr 29, 2026	12.13	12.49	12.05	12.35	12.35	1.06%	4,074,200
Apr 28, 2026	12.18	12.34	12.09	12.22	12.22	-1.77%	7,163,800