SHE:002169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.92	11.11	10.67	10.89	-	4.71%	24,211,970
Jul 30, 2026	10.95	11.11	10.34	10.40	10.40	-5.71%	24,512,600
Jul 29, 2026	10.83	11.17	10.56	11.03	11.03	1.19%	21,375,519
Jul 28, 2026	10.92	11.17	10.80	10.90	10.90	-1.45%	17,942,470
Jul 27, 2026	10.60	11.08	10.52	11.06	11.06	4.05%	18,043,511
Jul 24, 2026	11.01	11.13	10.58	10.63	10.63	-4.66%	19,641,470
Jul 23, 2026	10.60	11.17	10.60	11.15	11.15	4.50%	23,367,660
Jul 22, 2026	10.73	10.95	10.58	10.67	10.67	-1.48%	20,089,600
Jul 21, 2026	10.60	10.89	9.74	10.83	10.83	3.84%	35,878,734
Jul 20, 2026	11.35	11.44	10.23	10.43	10.43	-6.87%	38,483,560
Jul 17, 2026	12.00	12.23	11.19	11.20	11.20	-7.36%	30,287,500
Jul 16, 2026	12.49	12.65	12.02	12.09	12.09	-3.36%	22,832,260
Jul 15, 2026	13.08	13.10	12.01	12.51	12.51	-5.66%	38,605,940
Jul 14, 2026	13.24	13.42	12.86	13.26	13.26	-0.82%	23,159,470
Jul 13, 2026	13.10	14.14	12.88	13.37	13.37	1.60%	43,758,196
Jul 10, 2026	13.00	13.48	12.94	13.16	13.16	1.62%	23,141,360
Jul 9, 2026	13.07	13.13	12.50	12.95	12.95	0.47%	20,396,390
Jul 8, 2026	13.31	13.49	12.80	12.89	12.89	-3.08%	21,169,156
Jul 7, 2026	13.81	13.87	13.26	13.30	13.30	-4.11%	23,443,780
Jul 6, 2026	13.89	14.48	13.78	13.87	13.87	-	24,945,650
Jul 3, 2026	13.99	14.10	13.70	13.87	13.87	0.22%	25,054,281
Jul 2, 2026	14.25	14.66	13.81	13.84	13.84	-4.29%	35,091,717
Jul 1, 2026	14.59	14.80	14.21	14.46	14.46	-1.23%	33,262,922
Jun 30, 2026	14.31	14.70	14.05	14.64	14.64	1.95%	26,512,970
Jun 29, 2026	14.60	14.80	13.94	14.36	14.36	-3.69%	38,988,000
Jun 26, 2026	15.56	16.05	14.72	14.91	14.91	-2.99%	48,314,299
Jun 25, 2026	16.06	16.26	15.33	15.37	15.37	-2.66%	58,029,576
Jun 24, 2026	14.21	15.80	14.03	15.79	15.79	9.96%	61,147,087
Jun 23, 2026	14.22	14.57	13.88	14.36	14.36	0.70%	31,726,050
Jun 22, 2026	14.23	14.29	13.75	14.26	14.26	0.21%	35,120,510
Jun 18, 2026	14.83	14.85	14.17	14.23	14.23	-4.94%	46,160,550
Jun 17, 2026	15.13	15.55	14.96	14.97	14.97	-2.09%	37,206,581
Jun 16, 2026	15.00	16.10	14.80	15.29	15.29	1.33%	54,760,080
Jun 15, 2026	15.00	15.14	14.50	15.09	15.09	1.00%	34,740,560
Jun 12, 2026	15.21	15.59	14.80	14.94	14.94	-0.20%	36,362,030
Jun 11, 2026	15.32	15.35	14.83	14.97	14.97	-1.71%	30,191,290
Jun 10, 2026	15.18	15.77	14.71	15.23	15.23	-0.07%	46,916,540
Jun 9, 2026	16.20	16.27	15.16	15.24	15.24	0.40%	53,443,800
Jun 8, 2026	15.44	16.55	15.10	15.26	15.18	-3.17%	42,157,360
Jun 5, 2026	15.70	16.08	15.41	15.76	15.68	-1.31%	30,666,960
Jun 4, 2026	15.83	16.29	15.71	15.97	15.89	-0.99%	24,682,100
Jun 3, 2026	15.66	16.35	15.49	16.13	16.05	2.80%	39,105,790
Jun 2, 2026	16.49	16.65	15.42	15.69	15.61	-4.04%	41,090,980
Jun 1, 2026	16.58	16.98	16.33	16.35	16.26	-0.49%	47,292,180
May 29, 2026	18.28	18.37	16.43	16.43	16.34	-9.97%	65,471,010
May 28, 2026	18.35	19.04	17.90	18.25	18.15	0.61%	41,308,100
May 27, 2026	18.44	18.74	17.80	18.14	18.04	-0.93%	46,764,750
May 26, 2026	18.80	18.98	18.05	18.31	18.21	-2.61%	45,432,880
May 25, 2026	19.55	19.86	18.36	18.80	18.70	-0.37%	71,013,710
May 22, 2026	17.81	18.95	17.81	18.87	18.77	6.01%	73,016,430