SHE:002066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	22.24	22.24	21.35	21.45	21.45	-3.94%	4,809,100
Aug 18, 2026	22.20	22.79	21.90	22.33	22.33	0.50%	5,044,990
Aug 17, 2026	21.89	22.45	21.64	22.22	22.22	2.44%	6,367,404
Aug 14, 2026	23.00	23.00	21.38	21.69	21.69	-1.09%	11,574,200
Aug 13, 2026	19.95	21.93	19.83	21.93	21.93	9.98%	10,257,700
Aug 12, 2026	19.90	20.00	19.71	19.94	19.94	0.20%	2,113,841
Aug 11, 2026	20.49	20.49	19.87	19.90	19.90	-2.83%	3,162,800
Aug 10, 2026	20.52	20.85	20.43	20.48	20.48	-0.53%	3,029,798
Aug 7, 2026	20.82	20.90	20.45	20.59	20.59	-1.10%	2,508,000
Aug 6, 2026	20.72	21.06	20.40	20.82	20.82	0.39%	3,254,900
Aug 5, 2026	19.98	20.90	19.91	20.74	20.74	3.24%	4,202,469
Aug 4, 2026	20.00	20.16	19.82	20.09	20.09	0.95%	1,967,769
Aug 3, 2026	19.90	20.05	19.61	19.90	19.90	-0.85%	2,491,200
Jul 31, 2026	20.08	20.40	19.79	20.07	20.07	0.45%	2,474,802
Jul 30, 2026	20.56	20.61	19.88	19.98	19.98	-2.82%	3,406,900
Jul 29, 2026	21.09	21.17	20.29	20.56	20.56	-1.49%	3,376,100
Jul 28, 2026	20.19	21.30	20.00	20.87	20.87	3.37%	4,305,900
Jul 27, 2026	20.08	20.36	19.88	20.19	20.19	0.55%	1,816,700
Jul 24, 2026	20.22	20.60	19.95	20.08	20.08	-1.91%	2,911,800
Jul 23, 2026	19.90	20.75	19.80	20.47	20.47	2.81%	5,076,800
Jul 22, 2026	19.74	20.45	19.31	19.91	19.91	0.86%	3,922,700
Jul 21, 2026	19.79	19.99	18.75	19.74	19.74	1.23%	5,311,100
Jul 20, 2026	18.99	20.45	18.62	19.50	19.50	2.85%	6,920,868
Jul 17, 2026	20.10	20.15	18.72	18.96	18.96	-6.14%	5,583,000
Jul 16, 2026	20.23	20.89	20.12	20.20	20.20	-1.13%	3,346,000
Jul 15, 2026	20.41	20.90	20.11	20.43	20.43	0.10%	3,410,600
Jul 14, 2026	19.64	20.44	19.60	20.41	20.41	2.82%	4,447,850
Jul 13, 2026	20.13	20.45	19.43	19.85	19.85	-2.07%	5,554,450
Jul 10, 2026	20.91	21.00	20.15	20.27	20.27	-3.48%	5,262,200
Jul 9, 2026	20.49	21.10	19.96	21.00	21.00	2.64%	6,252,700
Jul 8, 2026	20.69	20.86	20.10	20.46	20.46	-1.11%	4,542,900
Jul 7, 2026	21.50	21.80	20.32	20.69	20.69	-3.77%	6,493,025
Jul 6, 2026	21.04	21.50	20.75	21.50	21.50	2.23%	5,463,800
Jul 3, 2026	22.35	22.35	20.87	21.03	21.03	0.53%	5,693,202
Jul 2, 2026	20.38	22.00	20.38	20.92	20.92	2.65%	8,087,410
Jul 1, 2026	20.86	20.99	20.36	20.38	20.38	-2.16%	4,537,902
Jun 30, 2026	20.55	21.31	20.10	20.83	20.83	0.63%	6,732,083
Jun 29, 2026	21.21	21.70	20.54	20.70	20.70	-2.91%	7,367,600
Jun 26, 2026	21.45	22.00	21.00	21.32	21.32	-0.56%	7,309,600
Jun 25, 2026	22.72	23.00	21.22	21.44	21.44	-5.43%	10,682,300
Jun 24, 2026	22.40	23.45	22.22	22.67	22.67	1.16%	8,005,713
Jun 23, 2026	21.55	22.78	21.28	22.41	22.41	3.99%	8,063,626
Jun 22, 2026	21.86	22.11	21.10	21.55	21.55	-1.33%	9,109,545
Jun 18, 2026	23.22	23.72	21.82	21.84	21.84	-5.37%	18,110,010
Jun 17, 2026	22.75	24.53	22.50	23.08	23.08	3.50%	21,047,200
Jun 16, 2026	22.15	22.76	21.72	22.30	22.30	0.68%	7,031,300
Jun 15, 2026	22.62	23.00	21.97	22.15	22.15	-1.86%	5,556,700
Jun 12, 2026	23.00	23.18	22.44	22.57	22.57	0.09%	4,773,000
Jun 11, 2026	22.53	23.15	22.16	22.55	22.55	-1.18%	3,948,800
Jun 10, 2026	23.34	23.34	22.60	22.82	22.82	-2.60%	3,798,600