SHE:002066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	23.73	24.00	23.15	23.43	23.43	-0.64%	3,461,900
Jun 8, 2026	24.00	24.58	23.00	23.58	23.58	-2.64%	5,315,600
Jun 5, 2026	24.01	25.37	23.31	24.22	24.22	2.11%	8,632,215
Jun 4, 2026	23.80	24.11	23.45	23.72	23.72	-0.79%	3,844,800
Jun 3, 2026	24.43	24.56	23.72	23.91	23.91	-2.41%	5,174,500
Jun 2, 2026	22.99	25.17	22.24	24.50	24.50	4.88%	10,077,522
Jun 1, 2026	24.05	24.30	23.16	23.36	23.36	-2.83%	6,233,400
May 29, 2026	25.66	25.66	23.89	24.04	24.04	-4.68%	6,290,500
May 28, 2026	25.28	25.54	24.74	25.22	25.22	-0.24%	4,809,200
May 27, 2026	25.61	26.05	25.15	25.28	25.28	-1.25%	6,040,671
May 26, 2026	25.55	26.05	24.91	25.60	25.60	0.87%	6,583,884
May 25, 2026	25.63	25.63	24.60	25.38	25.38	-1.44%	8,576,600
May 22, 2026	26.01	26.44	25.55	25.75	25.75	-1.00%	6,147,100
May 21, 2026	27.99	28.00	25.90	26.01	26.01	-5.21%	11,802,110
May 20, 2026	26.90	27.62	26.52	27.44	27.44	2.12%	11,233,130