SHE:002930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	8.87	8.98	8.32	8.34	8.34	-6.82%	13,438,159
Jul 10, 2026	8.99	9.19	8.73	8.95	8.95	-0.56%	13,017,479
Jul 9, 2026	8.93	9.13	8.78	9.00	9.00	0.45%	11,773,320
Jul 8, 2026	9.25	9.27	8.96	8.96	8.96	-3.24%	11,127,568
Jul 7, 2026	9.64	9.76	9.21	9.26	9.26	-3.94%	13,600,156
Jul 6, 2026	9.91	10.05	9.61	9.64	9.64	-1.83%	16,948,768
Jul 3, 2026	10.06	10.41	9.80	9.82	9.82	-1.31%	22,979,186
Jul 2, 2026	10.08	10.60	9.92	9.95	9.95	-1.68%	39,136,071
Jul 1, 2026	9.64	10.12	9.16	10.12	10.12	10.00%	33,831,396
Jun 30, 2026	9.39	9.59	8.90	9.20	9.20	-2.95%	29,740,571
Jun 29, 2026	9.90	10.25	9.27	9.48	9.48	0.53%	48,511,521
Jun 26, 2026	8.95	9.43	8.40	9.43	9.43	10.04%	19,546,830
Jun 25, 2026	8.82	8.92	8.55	8.57	8.57	-3.92%	12,455,304
Jun 24, 2026	9.20	9.39	8.78	8.92	8.92	-2.30%	11,457,282
Jun 23, 2026	9.11	9.34	9.05	9.13	9.13	-0.22%	9,687,466
Jun 22, 2026	9.20	9.21	8.79	9.15	9.15	-1.72%	12,752,563
Jun 18, 2026	9.45	9.50	9.24	9.31	9.31	-1.27%	7,824,245
Jun 17, 2026	9.63	9.69	9.35	9.43	9.43	-2.68%	8,375,846
Jun 16, 2026	10.14	10.14	9.60	9.69	9.69	-3.49%	11,131,597
Jun 15, 2026	10.14	10.14	9.75	10.04	10.04	1.72%	14,109,732
Jun 12, 2026	9.33	10.09	9.26	9.87	9.87	7.05%	19,051,270
Jun 11, 2026	9.21	9.42	9.02	9.22	9.22	-0.65%	9,800,529
Jun 10, 2026	9.64	9.72	9.18	9.28	9.28	-4.62%	12,342,290
Jun 9, 2026	9.65	9.86	9.52	9.73	9.73	2.31%	11,656,710
Jun 8, 2026	9.80	10.05	9.39	9.51	9.51	-4.04%	13,443,900
Jun 5, 2026	9.82	10.14	9.64	9.91	9.91	1.23%	16,325,360
Jun 4, 2026	10.30	10.32	9.70	9.79	9.79	-3.74%	15,190,490
Jun 3, 2026	10.52	10.68	10.02	10.17	10.17	-2.68%	17,532,240
Jun 2, 2026	11.28	11.38	10.30	10.45	10.45	-7.69%	24,472,241
Jun 1, 2026	11.66	11.69	11.15	11.32	11.32	-3.66%	15,054,098
May 29, 2026	12.43	12.45	11.65	11.75	11.75	-5.47%	14,192,420
May 28, 2026	12.38	12.76	12.30	12.43	12.43	0.24%	11,190,460
May 27, 2026	13.20	13.33	11.97	12.40	12.40	-6.20%	15,101,660
May 26, 2026	13.80	14.02	13.06	13.22	13.22	-4.69%	12,672,080
May 25, 2026	14.15	14.77	13.75	13.87	13.87	-1.42%	13,193,620
May 22, 2026	14.19	14.86	13.31	14.07	14.07	1.01%	20,833,730
May 21, 2026	14.92	15.04	13.85	13.93	13.93	-7.69%	15,052,830
May 20, 2026	14.38	15.33	14.20	15.09	15.09	4.57%	22,322,980
May 19, 2026	14.91	14.91	14.00	14.43	14.43	-2.37%	15,978,800
May 18, 2026	15.30	15.39	14.69	14.78	14.78	-2.44%	16,013,350
May 15, 2026	15.76	15.80	14.94	15.15	15.15	-4.11%	20,302,970
May 14, 2026	16.59	16.79	15.76	15.80	15.80	-5.11%	26,325,490
May 13, 2026	15.88	16.88	15.76	16.65	16.65	6.25%	40,432,170
May 12, 2026	16.25	16.42	15.28	15.67	15.67	-3.57%	30,848,730
May 11, 2026	15.39	16.50	15.26	16.25	16.25	1.31%	54,813,330
May 8, 2026	15.19	16.04	15.11	16.04	16.04	10.01%	20,294,030
May 7, 2026	13.18	14.58	13.04	14.58	14.58	10.04%	50,604,390
May 6, 2026	12.88	13.73	12.75	13.25	13.25	2.00%	38,389,380
Apr 30, 2026	12.45	13.08	12.28	12.99	12.99	3.84%	16,945,110
Apr 29, 2026	12.78	12.78	12.33	12.51	12.51	-0.40%	10,000,130