SHE:002170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.95	11.29	10.91	11.19	11.19	2.66%	16,044,601
Jul 24, 2026	11.30	11.35	10.87	10.90	10.90	-4.05%	18,300,700
Jul 23, 2026	11.08	11.43	10.97	11.36	11.36	2.53%	20,432,900
Jul 22, 2026	11.03	11.25	10.93	11.08	11.08	-0.27%	20,289,100
Jul 21, 2026	10.69	11.18	10.66	11.11	11.11	4.32%	35,981,760
Jul 20, 2026	10.45	10.80	10.40	10.65	10.65	2.50%	24,562,125
Jul 17, 2026	10.57	10.74	10.39	10.39	10.39	-1.80%	18,957,121
Jul 16, 2026	10.74	10.83	10.54	10.58	10.58	-2.40%	16,631,208
Jul 15, 2026	10.73	10.89	10.64	10.84	10.84	-	16,058,686
Jul 14, 2026	10.43	10.86	10.42	10.84	10.84	3.53%	20,873,700
Jul 13, 2026	10.63	10.70	10.36	10.47	10.47	-2.24%	23,412,020
Jul 10, 2026	10.81	10.95	10.61	10.71	10.71	-1.29%	20,066,260
Jul 9, 2026	10.98	11.03	10.65	10.85	10.85	-1.54%	19,572,900
Jul 8, 2026	11.08	11.19	10.94	11.02	11.02	-0.72%	14,292,439
Jul 7, 2026	11.40	11.42	11.06	11.10	11.10	-2.63%	15,508,800
Jul 6, 2026	11.22	11.57	11.14	11.40	11.40	1.42%	21,483,295
Jul 3, 2026	11.20	11.37	11.14	11.24	11.24	0.54%	16,515,403
Jul 2, 2026	11.01	11.33	10.96	11.18	11.18	0.99%	20,322,300
Jul 1, 2026	10.82	11.25	10.75	11.07	11.07	1.93%	23,899,943
Jun 30, 2026	11.02	11.05	10.76	10.86	10.86	-2.07%	22,051,500
Jun 29, 2026	11.15	11.23	10.95	11.09	11.09	-0.72%	18,556,272
Jun 26, 2026	11.30	11.38	10.96	11.17	11.17	-0.71%	22,337,170
Jun 25, 2026	11.57	11.59	11.12	11.25	11.25	-3.52%	32,050,799
Jun 24, 2026	11.23	11.73	11.21	11.66	11.66	4.20%	26,338,800
Jun 23, 2026	11.58	11.76	11.16	11.19	11.19	-3.28%	23,854,100
Jun 22, 2026	10.85	11.61	10.76	11.57	11.57	6.93%	34,945,690
Jun 18, 2026	11.07	11.13	10.78	10.82	10.82	-2.17%	20,957,500
Jun 17, 2026	11.48	11.53	11.00	11.06	11.06	-4.08%	21,243,387
Jun 16, 2026	11.69	11.76	11.48	11.53	11.53	-2.04%	16,061,480
Jun 15, 2026	11.45	11.82	11.45	11.77	11.77	3.70%	22,755,780
Jun 12, 2026	11.16	11.63	10.97	11.35	11.35	2.44%	23,995,180
Jun 11, 2026	10.88	11.19	10.86	11.08	11.08	1.65%	15,855,600
Jun 10, 2026	10.97	11.02	10.75	10.90	10.90	-1.27%	16,189,000
Jun 9, 2026	11.09	11.13	10.80	11.04	11.04	-0.36%	16,202,530
Jun 8, 2026	11.30	11.45	10.98	11.08	11.08	-3.99%	19,227,220
Jun 5, 2026	11.48	11.69	11.42	11.54	11.54	0.44%	11,758,100
Jun 4, 2026	11.72	11.85	11.42	11.49	11.49	-2.38%	13,550,182
Jun 3, 2026	11.83	11.92	11.65	11.77	11.77	-0.68%	14,122,102
Jun 2, 2026	12.13	12.14	11.82	11.85	11.85	-2.23%	17,134,174
Jun 1, 2026	11.60	12.14	11.51	12.12	12.12	5.48%	29,237,930
May 29, 2026	11.45	11.61	11.35	11.49	11.49	0.52%	14,706,639
May 28, 2026	11.61	11.71	11.27	11.43	11.43	-1.72%	15,013,240
May 27, 2026	11.88	12.10	11.53	11.63	11.63	-2.35%	18,323,880
May 26, 2026	11.73	11.96	11.60	11.91	11.91	2.23%	17,436,740
May 25, 2026	12.01	12.03	11.61	11.65	11.65	-2.84%	19,993,500
May 22, 2026	11.94	12.09	11.82	11.99	11.99	0.76%	13,991,100
May 21, 2026	12.26	12.42	11.90	11.90	11.90	-3.02%	17,938,400
May 20, 2026	12.23	12.35	12.08	12.27	12.27	0.57%	13,222,060
May 19, 2026	12.38	12.38	12.15	12.20	12.20	-1.53%	17,420,320
May 18, 2026	12.71	12.83	12.30	12.39	12.39	-2.52%	20,649,720