SHE:002017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	13.26	13.66	13.17	13.38	13.38	0.60%	15,555,068
Jul 29, 2026	13.05	13.39	12.92	13.30	13.30	1.92%	14,301,584
Jul 28, 2026	12.76	13.32	12.72	13.05	13.05	0.93%	14,593,178
Jul 27, 2026	12.31	12.96	12.21	12.93	12.93	5.12%	15,932,639
Jul 24, 2026	12.47	12.70	12.30	12.30	12.30	-2.69%	10,882,029
Jul 23, 2026	12.38	12.71	12.30	12.64	12.64	1.44%	11,693,902
Jul 22, 2026	12.79	12.83	12.38	12.46	12.46	-2.96%	14,888,340
Jul 21, 2026	12.48	12.99	12.34	12.84	12.84	3.13%	22,024,815
Jul 20, 2026	12.39	12.94	12.24	12.45	12.45	0.48%	16,373,220
Jul 17, 2026	13.03	13.11	12.30	12.39	12.39	-4.47%	11,830,445
Jul 16, 2026	12.89	13.27	12.81	12.97	12.97	-	9,635,042
Jul 15, 2026	12.88	13.19	12.85	12.97	12.97	0.39%	8,051,032
Jul 14, 2026	12.91	13.06	12.59	12.92	12.92	0.08%	10,183,261
Jul 13, 2026	13.65	13.78	12.88	12.91	12.91	-5.56%	11,556,740
Jul 10, 2026	13.45	14.13	13.29	13.67	13.67	1.33%	11,798,093
Jul 9, 2026	13.43	13.59	12.98	13.49	13.49	-0.74%	12,096,725
Jul 8, 2026	13.50	13.78	13.35	13.59	13.59	1.04%	12,141,290
Jul 7, 2026	13.84	13.90	13.43	13.45	13.45	-3.10%	10,261,682
Jul 6, 2026	14.33	14.38	13.81	13.88	13.88	-3.07%	10,755,003
Jul 3, 2026	14.37	14.58	14.25	14.32	14.32	-0.28%	8,704,480
Jul 2, 2026	14.64	14.89	14.32	14.36	14.36	-1.85%	11,209,228
Jul 1, 2026	14.56	14.86	14.44	14.63	14.63	-	10,871,481
Jun 30, 2026	14.45	14.70	14.28	14.63	14.63	1.32%	9,627,951
Jun 29, 2026	14.65	14.72	14.31	14.44	14.44	-1.77%	11,277,926
Jun 26, 2026	15.25	15.25	14.70	14.70	14.70	-4.61%	12,501,337
Jun 25, 2026	15.58	15.70	15.26	15.41	15.41	-1.09%	10,161,204
Jun 24, 2026	16.20	16.20	15.35	15.58	15.58	-3.41%	12,737,585
Jun 23, 2026	16.17	16.57	16.00	16.13	16.13	-0.92%	13,426,387
Jun 22, 2026	15.92	16.34	15.46	16.28	16.28	2.01%	16,304,710
Jun 18, 2026	16.02	16.22	15.82	15.96	15.96	-1.05%	10,006,420
Jun 17, 2026	16.33	16.42	16.01	16.13	16.13	-1.22%	12,322,080
Jun 16, 2026	16.28	16.48	16.15	16.33	16.33	-0.24%	12,879,000
Jun 15, 2026	16.30	16.40	15.92	16.37	16.37	0.86%	20,934,480
Jun 12, 2026	15.60	16.59	15.59	16.23	16.23	4.41%	25,561,050
Jun 11, 2026	15.70	15.95	15.30	15.69	15.55	-0.06%	10,269,490
Jun 10, 2026	15.65	15.90	15.43	15.70	15.55	-1.01%	8,213,803
Jun 9, 2026	15.88	15.95	15.61	15.86	15.71	0.63%	7,883,407
Jun 8, 2026	16.08	16.28	15.40	15.76	15.61	-4.37%	12,167,683
Jun 5, 2026	16.18	16.79	16.06	16.48	16.33	1.73%	12,805,130
Jun 4, 2026	16.30	16.38	16.09	16.20	16.05	-1.22%	6,420,243
Jun 3, 2026	16.31	16.75	16.26	16.40	16.25	0.86%	8,950,973
Jun 2, 2026	16.62	16.65	16.10	16.26	16.11	-2.17%	8,442,867
Jun 1, 2026	16.29	16.81	16.25	16.62	16.47	1.96%	10,767,890
May 29, 2026	16.95	17.02	16.23	16.30	16.15	-3.38%	11,575,430
May 28, 2026	16.82	17.02	16.38	16.87	16.71	0.30%	11,907,870
May 27, 2026	17.45	17.63	16.75	16.82	16.66	-4.43%	13,040,970
May 26, 2026	17.68	17.80	17.22	17.60	17.44	-0.68%	11,314,840
May 25, 2026	17.91	18.17	17.39	17.72	17.56	-1.72%	11,041,750
May 22, 2026	17.86	18.14	17.58	18.03	17.86	1.75%	11,037,340
May 21, 2026	18.65	18.79	17.72	17.72	17.56	-4.27%	14,141,280