SHE:002167 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	15.34	15.78	14.08	14.23	14.23	-7.84%	83,630,806
Jul 29, 2026	15.43	15.71	14.80	15.44	15.44	0.32%	77,093,781
Jul 28, 2026	15.56	16.37	15.26	15.39	15.39	-4.35%	60,915,365
Jul 27, 2026	15.30	16.10	15.01	16.09	16.09	3.41%	98,979,732
Jul 24, 2026	16.31	16.76	15.51	15.56	15.56	-9.32%	116,692,993
Jul 23, 2026	17.00	17.75	16.57	17.16	17.16	0.35%	140,773,502
Jul 22, 2026	17.37	18.06	16.50	17.10	17.10	1.48%	184,688,504
Jul 21, 2026	16.56	16.85	15.22	16.85	16.85	9.99%	148,714,000
Jul 20, 2026	17.58	17.84	15.32	15.32	15.32	-9.99%	89,376,696
Jul 17, 2026	17.21	18.58	16.59	17.02	17.02	-1.62%	107,821,524
Jul 16, 2026	16.88	17.95	16.62	17.30	17.30	-1.26%	59,106,613
Jul 15, 2026	18.40	18.60	17.40	17.52	17.52	-3.10%	63,666,908
Jul 14, 2026	17.04	18.17	16.95	18.08	18.08	2.20%	77,837,825
Jul 13, 2026	19.01	19.55	17.69	17.69	17.69	-9.97%	82,674,482
Jul 10, 2026	19.61	21.62	19.30	19.65	19.65	-	128,975,780
Jul 9, 2026	20.01	20.67	18.58	19.65	19.65	-2.24%	104,923,800
Jul 8, 2026	22.22	22.65	20.10	20.10	20.10	-9.99%	92,116,060
Jul 7, 2026	23.94	24.45	22.01	22.33	22.33	-6.73%	102,785,812
Jul 6, 2026	25.38	26.30	23.73	23.94	23.94	-4.39%	118,096,800
Jul 3, 2026	26.10	26.85	23.73	25.04	25.04	-3.88%	166,261,020
Jul 2, 2026	23.51	26.71	23.50	26.05	26.05	7.29%	198,469,200
Jul 1, 2026	22.32	24.28	22.32	24.28	24.28	10.01%	165,513,600
Jun 30, 2026	19.51	22.07	18.42	22.07	22.07	10.02%	152,554,200
Jun 29, 2026	21.56	21.85	19.48	20.06	20.06	-6.96%	140,042,100
Jun 26, 2026	21.78	22.23	20.49	21.56	21.56	-5.31%	169,890,900
Jun 25, 2026	21.42	23.06	21.41	22.77	22.77	6.10%	221,747,750
Jun 24, 2026	19.60	21.46	19.52	21.46	21.46	9.99%	301,403,488
Jun 23, 2026	19.51	19.51	19.51	19.51	19.51	9.98%	98,064,010
Jun 22, 2026	17.74	17.74	17.74	17.74	17.74	9.98%	5,813,405
Jun 18, 2026	16.13	16.13	16.13	16.13	16.13	10.03%	28,278,740
Jun 17, 2026	15.00	15.13	14.50	14.66	14.66	-4.12%	80,383,130
Jun 16, 2026	14.50	15.55	14.38	15.29	15.29	3.66%	111,832,800
Jun 15, 2026	14.39	14.75	14.22	14.75	14.75	3.87%	103,660,500
Jun 12, 2026	14.02	14.49	13.87	14.20	14.20	2.53%	103,533,900
Jun 11, 2026	13.73	14.10	13.57	13.85	13.85	0.29%	64,936,590
Jun 10, 2026	14.11	14.25	13.71	13.81	13.81	-0.65%	67,315,850
Jun 9, 2026	12.96	14.03	12.92	13.90	13.90	9.02%	109,854,272
Jun 8, 2026	12.96	13.64	12.50	12.75	12.75	-6.59%	62,332,107
Jun 5, 2026	13.83	14.30	13.53	13.65	13.65	-2.78%	71,592,490
Jun 4, 2026	14.08	14.26	13.77	14.04	14.04	-4.68%	95,712,950
Jun 3, 2026	13.30	14.73	13.21	14.73	14.73	10.01%	78,784,580
Jun 2, 2026	13.04	13.52	12.80	13.39	13.39	2.92%	41,927,780
Jun 1, 2026	13.37	13.57	12.88	13.01	13.01	-2.91%	40,550,760
May 29, 2026	13.60	14.48	13.31	13.40	13.40	-2.55%	78,815,140
May 28, 2026	13.00	14.11	12.99	13.75	13.75	4.88%	80,026,270
May 27, 2026	12.86	13.49	12.83	13.11	13.11	0.85%	50,070,510
May 26, 2026	12.65	13.16	12.48	13.00	13.00	1.72%	35,683,310
May 25, 2026	12.90	13.19	12.59	12.78	12.78	-	35,271,540
May 22, 2026	12.01	12.88	11.94	12.78	12.78	6.86%	49,539,150
May 21, 2026	12.14	12.74	11.95	11.96	11.96	-0.91%	39,706,660