SHE:002056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	27.76	28.09	26.66	26.75	26.75	-4.16%	73,643,082
Jul 9, 2026	29.66	29.90	26.95	27.91	27.91	-6.78%	103,977,749
Jul 8, 2026	32.60	32.91	29.74	29.94	29.94	-3.26%	92,185,418
Jul 7, 2026	30.49	31.79	30.06	30.95	30.95	0.55%	75,882,330
Jul 6, 2026	32.83	33.01	29.54	30.78	30.78	-6.22%	120,190,577
Jul 3, 2026	31.11	33.73	29.11	32.82	32.82	7.05%	125,844,393
Jul 2, 2026	29.50	32.74	29.30	30.66	30.66	-0.33%	96,478,950
Jul 1, 2026	30.88	31.89	29.99	30.76	30.76	0.92%	80,147,734
Jun 30, 2026	28.83	30.96	28.55	30.48	30.48	5.72%	69,163,179
Jun 29, 2026	30.22	30.86	27.50	28.83	28.83	-5.54%	92,177,620
Jun 26, 2026	30.17	31.97	29.81	30.52	30.52	1.06%	119,278,400
Jun 25, 2026	27.46	30.20	26.68	30.20	30.20	10.02%	84,891,850
Jun 24, 2026	28.88	29.30	26.71	27.45	27.45	-6.15%	98,955,040
Jun 23, 2026	28.60	29.63	27.81	29.25	29.25	0.03%	107,785,200
Jun 22, 2026	27.80	29.31	26.95	29.24	29.24	7.78%	124,148,184
Jun 18, 2026	25.61	27.88	25.16	27.13	27.13	5.48%	106,891,400
Jun 17, 2026	26.03	26.94	25.48	26.32	25.72	0.27%	83,259,838
Jun 16, 2026	25.62	27.27	24.85	26.25	25.65	3.14%	100,231,200
Jun 15, 2026	25.05	25.58	24.55	25.45	24.87	3.37%	67,693,510
Jun 12, 2026	25.08	26.18	24.29	24.62	24.06	-0.40%	83,459,450
Jun 11, 2026	25.30	25.68	24.40	24.72	24.16	-2.98%	66,952,860
Jun 10, 2026	27.21	27.43	25.16	25.48	24.90	-8.44%	83,024,320
Jun 9, 2026	27.70	28.44	26.87	27.83	27.20	5.02%	72,181,777
Jun 8, 2026	27.59	28.19	26.34	26.50	25.90	-9.12%	80,989,661
Jun 5, 2026	29.01	30.18	27.82	29.16	28.50	-0.88%	111,999,700
Jun 4, 2026	27.49	30.24	26.54	29.42	28.75	6.98%	131,255,400
Jun 3, 2026	25.80	28.23	25.56	27.50	26.87	7.17%	118,536,900
Jun 2, 2026	24.33	26.32	23.42	25.66	25.08	5.47%	78,314,080
Jun 1, 2026	25.06	26.11	24.29	24.33	23.78	-3.49%	73,653,860
May 29, 2026	26.82	26.85	24.95	25.21	24.64	-6.53%	100,842,700
May 28, 2026	24.48	26.97	24.26	26.97	26.36	9.99%	122,102,700
May 27, 2026	23.39	25.25	23.26	24.52	23.96	4.56%	97,997,340
May 26, 2026	22.80	24.15	22.80	23.45	22.92	4.64%	128,321,200
May 25, 2026	20.51	22.41	20.40	22.41	21.90	10.01%	95,214,880
May 22, 2026	19.98	20.45	19.68	20.37	19.91	3.24%	41,851,510
May 21, 2026	20.25	20.70	19.72	19.73	19.28	-1.45%	53,256,510
May 20, 2026	19.28	20.20	19.21	20.02	19.56	3.25%	45,014,730
May 19, 2026	19.47	19.86	19.15	19.39	18.95	-1.12%	24,978,450
May 18, 2026	19.10	19.93	18.93	19.61	19.16	2.24%	30,263,250
May 15, 2026	19.83	19.95	19.00	19.18	18.74	-2.89%	35,674,160
May 14, 2026	20.20	20.39	19.75	19.75	19.30	-1.45%	36,578,040
May 13, 2026	19.61	20.15	19.58	20.04	19.58	1.88%	29,641,980
May 12, 2026	20.03	20.10	19.60	19.67	19.22	-1.16%	24,589,680
May 11, 2026	19.71	20.04	19.71	19.90	19.45	1.32%	34,616,630
May 8, 2026	19.57	19.74	19.46	19.64	19.19	-0.51%	22,998,720
May 7, 2026	19.69	19.83	19.54	19.74	19.29	0.71%	25,998,720
May 6, 2026	19.18	19.75	19.10	19.60	19.15	3.48%	32,300,380
Apr 30, 2026	19.00	19.15	18.81	18.94	18.51	-1.15%	16,910,700
Apr 29, 2026	18.35	19.20	18.35	19.16	18.72	3.96%	26,262,930
Apr 28, 2026	18.72	18.79	18.32	18.43	18.01	-1.86%	18,127,260