SHE:002058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.88	15.58	14.88	15.40	15.40	4.34%	2,857,801
Jul 30, 2026	15.50	15.66	14.61	14.76	14.76	-4.77%	2,798,100
Jul 29, 2026	15.13	15.58	14.98	15.50	15.50	1.44%	2,064,100
Jul 28, 2026	15.45	15.83	15.15	15.28	15.28	-1.10%	1,646,300
Jul 27, 2026	14.91	15.55	14.91	15.45	15.45	3.00%	1,600,900
Jul 24, 2026	15.09	15.25	14.82	15.00	15.00	-2.28%	1,472,500
Jul 23, 2026	15.18	15.43	14.80	15.35	15.35	3.79%	2,297,700
Jul 22, 2026	15.33	15.78	14.72	14.79	14.79	-3.90%	2,802,300
Jul 21, 2026	14.96	15.58	14.01	15.39	15.39	2.87%	3,378,700
Jul 20, 2026	15.80	16.28	14.66	14.96	14.96	-5.32%	2,727,100
Jul 17, 2026	16.66	17.10	15.60	15.80	15.80	-4.47%	2,619,800
Jul 16, 2026	17.62	17.81	16.34	16.54	16.54	-4.45%	3,489,800
Jul 15, 2026	18.63	19.73	17.31	17.31	17.31	-4.42%	4,333,400
Jul 14, 2026	16.97	18.66	16.67	18.11	18.11	6.78%	5,242,710
Jul 13, 2026	17.98	18.04	16.88	16.96	16.96	-6.19%	2,362,000
Jul 10, 2026	18.26	18.45	18.00	18.08	18.08	-0.93%	2,345,200
Jul 9, 2026	18.65	18.73	17.81	18.25	18.25	-2.04%	1,819,900
Jul 8, 2026	19.01	19.05	18.20	18.63	18.63	-1.43%	1,197,300
Jul 7, 2026	20.09	20.09	18.84	18.90	18.90	-5.26%	1,578,800
Jul 6, 2026	20.38	20.60	19.87	19.95	19.95	-2.11%	1,622,400
Jul 3, 2026	20.10	20.97	20.02	20.38	20.38	1.19%	1,922,900
Jul 2, 2026	20.63	20.63	20.01	20.14	20.14	-1.27%	1,897,400
Jul 1, 2026	20.30	21.20	20.02	20.40	20.40	1.34%	3,212,900
Jun 30, 2026	20.07	20.57	19.78	20.13	20.13	0.25%	1,963,200
Jun 29, 2026	19.97	20.36	19.20	20.08	20.08	0.20%	2,515,035
Jun 26, 2026	20.01	20.68	19.77	20.04	20.04	0.05%	2,100,000
Jun 25, 2026	21.22	21.26	19.82	20.03	20.03	-4.30%	3,167,400
Jun 24, 2026	21.33	21.45	20.80	20.93	20.93	-1.74%	1,955,600
Jun 23, 2026	21.52	21.80	21.21	21.30	21.30	-0.14%	2,490,606
Jun 22, 2026	22.52	22.55	21.07	21.33	21.33	-4.39%	3,512,800
Jun 18, 2026	23.52	23.59	22.27	22.31	22.31	-5.23%	3,250,700
Jun 17, 2026	24.65	24.86	23.01	23.54	23.54	-5.12%	5,469,600
Jun 16, 2026	22.33	24.81	21.70	24.81	24.81	10.02%	5,596,741
Jun 15, 2026	23.58	23.64	22.08	22.55	22.55	0.22%	3,968,004
Jun 11, 2026	22.76	22.78	21.83	22.50	22.50	-1.10%	1,265,900
Jun 10, 2026	22.43	22.90	21.90	22.75	22.75	2.48%	1,050,900
Jun 9, 2026	22.95	23.16	21.98	22.20	22.20	-3.73%	2,125,500
Jun 8, 2026	23.51	24.10	23.06	23.06	23.06	-4.99%	965,200
Jun 5, 2026	24.15	24.44	23.96	24.27	24.27	0.29%	808,500
Jun 4, 2026	24.62	24.62	23.78	24.20	24.20	-1.71%	1,419,854
Jun 3, 2026	25.01	25.27	24.58	24.62	24.62	-1.24%	1,017,415
Jun 2, 2026	25.40	25.88	24.46	24.93	24.93	-2.81%	1,319,161
Jun 1, 2026	25.77	26.14	25.53	25.65	25.65	-0.47%	801,800
May 29, 2026	26.66	26.66	25.66	25.77	25.77	-3.37%	1,504,300
May 28, 2026	26.61	27.35	26.30	26.67	26.67	-0.71%	1,901,020
May 27, 2026	25.88	26.98	25.50	26.86	26.86	3.99%	2,098,100
May 26, 2026	26.27	26.27	25.78	25.83	25.83	-1.67%	1,410,315
May 25, 2026	25.92	26.44	25.80	26.27	26.27	0.73%	1,428,801
May 22, 2026	25.66	26.16	25.60	26.08	26.08	1.64%	1,063,701
May 21, 2026	26.16	26.29	25.53	25.66	25.66	-1.12%	1,119,300