SHE:002056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.93	21.63	20.73	20.79	20.79	3.18%	40,227,981
Jul 30, 2026	20.65	21.10	19.77	20.15	20.15	-3.50%	37,470,436
Jul 29, 2026	20.93	21.17	20.19	20.88	20.88	-0.24%	29,140,410
Jul 28, 2026	21.77	21.90	20.80	20.93	20.93	-5.51%	28,953,225
Jul 27, 2026	21.18	22.19	20.86	22.15	22.15	4.58%	33,160,670
Jul 24, 2026	21.14	21.80	20.70	21.18	21.18	-2.62%	34,302,513
Jul 23, 2026	21.70	21.95	21.44	21.75	21.75	0.23%	23,831,711
Jul 22, 2026	22.61	23.14	21.48	21.70	21.70	-4.99%	35,724,957
Jul 21, 2026	21.91	22.96	20.75	22.84	22.84	5.55%	51,710,952
Jul 20, 2026	24.21	24.51	21.64	21.64	21.64	-9.98%	59,268,525
Jul 17, 2026	25.06	25.49	23.41	24.04	24.04	-4.07%	42,554,770
Jul 16, 2026	25.54	26.14	24.80	25.06	25.06	-2.64%	41,782,694
Jul 15, 2026	25.86	26.99	25.62	25.74	25.74	0.12%	56,921,233
Jul 14, 2026	23.60	25.76	22.93	25.71	25.71	6.77%	76,005,461
Jul 13, 2026	26.11	26.30	24.08	24.08	24.08	-9.98%	52,159,423
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