SHE:002130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	16.00	16.00	15.13	15.71	-	-	171,600
Jul 21, 2026	15.27	15.80	15.13	15.71	15.71	2.55%	35,916,420
Jul 20, 2026	15.40	15.55	14.91	15.32	15.32	0.52%	30,405,952
Jul 17, 2026	16.00	16.19	15.10	15.24	15.24	-4.63%	32,895,532
Jul 16, 2026	15.89	16.34	15.71	15.98	15.98	-0.31%	23,376,370
Jul 15, 2026	16.34	16.34	15.93	16.03	16.03	-2.38%	25,162,069
Jul 14, 2026	16.30	16.47	15.74	16.42	16.42	0.55%	30,286,386
Jul 13, 2026	17.50	17.58	16.31	16.33	16.33	-7.32%	43,087,180
Jul 10, 2026	17.31	18.15	17.03	17.62	17.62	2.77%	57,258,842
Jul 9, 2026	17.48	17.49	16.58	17.31	17.15	-0.92%	39,959,146
Jul 8, 2026	17.50	17.97	17.46	17.47	17.30	-0.96%	26,576,939
Jul 7, 2026	18.50	18.50	17.61	17.64	17.47	-4.75%	37,854,235
Jul 6, 2026	18.48	19.36	18.18	18.52	18.34	1.31%	58,310,474
Jul 3, 2026	17.81	18.65	17.65	18.28	18.11	3.80%	42,520,341
Jul 2, 2026	18.19	18.19	17.59	17.61	17.44	-4.03%	40,553,010
Jul 1, 2026	19.01	19.16	18.23	18.35	18.18	-3.22%	55,604,755
Jun 30, 2026	17.45	19.29	17.26	18.96	18.78	8.10%	69,479,011
Jun 29, 2026	17.77	18.04	17.30	17.54	17.37	-1.29%	32,327,982
Jun 26, 2026	19.00	19.10	17.72	17.77	17.60	-7.25%	48,442,387
Jun 25, 2026	19.43	19.66	18.96	19.16	18.98	-2.04%	34,205,613
Jun 24, 2026	19.71	20.05	19.38	19.56	19.37	-0.76%	30,101,847
Jun 23, 2026	20.42	20.75	19.65	19.71	19.52	-3.57%	38,250,268
Jun 22, 2026	20.47	20.56	19.91	20.44	20.25	-0.15%	38,506,746
Jun 18, 2026	20.47	20.84	20.33	20.47	20.27	-0.78%	30,360,640
Jun 17, 2026	20.59	20.95	20.22	20.63	20.43	-1.01%	40,433,520
Jun 16, 2026	20.41	21.20	20.26	20.84	20.64	1.51%	47,473,910
Jun 15, 2026	19.49	20.56	19.31	20.53	20.33	6.98%	59,014,090
Jun 12, 2026	19.00	19.80	18.70	19.19	19.01	2.84%	46,178,490
Jun 11, 2026	18.86	19.10	18.60	18.66	18.48	-3.57%	33,643,030
Jun 10, 2026	20.02	20.54	19.15	19.35	19.17	-0.67%	44,224,560
Jun 9, 2026	19.50	19.55	19.05	19.48	19.29	2.26%	35,154,418
Jun 8, 2026	19.78	19.80	18.97	19.05	18.87	-7.34%	52,551,080
Jun 5, 2026	20.86	21.28	20.51	20.56	20.36	-1.91%	44,339,480
Jun 4, 2026	21.00	21.47	20.63	20.96	20.76	-3.14%	51,166,230
Jun 3, 2026	21.94	22.45	21.36	21.64	21.43	0.84%	60,857,590
Jun 2, 2026	22.00	22.01	21.00	21.46	21.26	-4.03%	53,571,280
Jun 1, 2026	22.50	22.72	21.83	22.36	22.15	1.68%	55,291,150
May 29, 2026	22.22	22.85	21.71	21.99	21.78	-0.81%	51,858,370
May 28, 2026	21.81	22.24	21.59	22.17	21.96	0.77%	46,189,520
May 27, 2026	21.34	22.85	21.34	22.00	21.79	2.23%	73,452,880
May 26, 2026	21.52	21.75	21.17	21.52	21.31	-0.69%	32,614,740
May 25, 2026	21.10	21.69	21.10	21.67	21.46	3.24%	37,364,020
May 22, 2026	20.60	21.08	20.51	20.99	20.79	2.59%	37,235,300
May 21, 2026	21.58	21.83	20.43	20.46	20.26	-4.57%	50,620,740
May 20, 2026	21.73	21.79	21.19	21.44	21.24	-2.06%	33,743,720
May 19, 2026	21.73	21.90	21.05	21.89	21.68	0.74%	47,704,210
May 18, 2026	22.30	22.38	21.60	21.73	21.52	-3.38%	48,563,820
May 15, 2026	22.80	22.99	22.40	22.49	22.28	-1.53%	43,313,460
May 14, 2026	23.87	23.97	22.82	22.84	22.62	-4.03%	65,597,960
May 13, 2026	23.53	23.90	23.53	23.80	23.57	-0.21%	51,510,430