SHE:002185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	17.27	18.05	17.12	17.98	17.98	4.17%	435,149,307
Aug 6, 2026	16.10	17.66	16.09	17.26	17.26	4.04%	473,222,300
Aug 5, 2026	15.55	16.99	15.55	16.59	16.59	6.83%	452,176,146
Aug 4, 2026	14.97	15.65	14.81	15.53	15.53	5.15%	313,597,600
Aug 3, 2026	15.11	15.48	14.70	14.77	14.77	-4.52%	281,236,334
Jul 31, 2026	16.01	16.15	15.46	15.47	15.47	3.76%	376,468,400
Jul 30, 2026	16.31	16.51	14.91	14.91	14.91	-10.02%	399,613,700
Jul 29, 2026	17.71	17.93	16.05	16.57	16.57	-5.15%	419,862,900
Jul 28, 2026	18.00	18.95	17.26	17.47	17.47	-6.02%	446,012,990
Jul 27, 2026	18.30	18.82	17.19	18.59	18.59	-	448,416,791
Jul 24, 2026	17.22	18.85	17.08	18.59	18.59	5.09%	526,619,629
Jul 23, 2026	18.55	18.72	17.42	17.69	17.69	-3.96%	416,783,600
Jul 22, 2026	17.60	19.50	17.60	18.42	18.42	0.38%	668,730,673
Jul 21, 2026	16.80	18.50	15.17	18.35	18.35	8.90%	696,241,300
Jul 20, 2026	18.60	18.71	16.85	16.85	16.85	-9.99%	436,123,753
Jul 17, 2026	19.50	19.87	18.72	18.72	18.72	-10.00%	530,516,432
Jul 16, 2026	20.80	21.74	20.80	20.80	20.80	-10.00%	512,588,611
Jul 15, 2026	25.04	25.22	23.11	23.11	23.11	-10.01%	641,107,986
Jul 14, 2026	23.72	26.40	23.72	25.68	25.68	6.42%	839,060,602
Jul 13, 2026	25.07	26.81	23.85	24.13	24.13	-4.66%	815,887,086
Jul 10, 2026	26.10	26.10	25.10	25.31	25.31	6.66%	494,881,704
Jul 9, 2026	21.75	23.73	21.41	23.73	23.73	10.01%	462,101,200
Jul 8, 2026	22.97	23.42	20.70	21.57	21.57	-1.64%	671,512,800
Jul 7, 2026	19.84	21.93	19.46	21.93	21.93	9.98%	562,638,385
Jul 6, 2026	20.10	20.86	19.51	19.94	19.94	2.20%	346,767,400
Jul 3, 2026	20.28	20.54	19.44	19.51	19.51	-3.75%	323,590,189
Jul 2, 2026	20.69	21.47	19.67	20.27	20.27	-7.27%	428,533,300
Jul 1, 2026	22.54	23.64	21.28	21.86	21.86	-2.02%	526,779,200
Jun 30, 2026	21.85	22.68	20.82	22.31	22.31	1.78%	468,346,700
Jun 29, 2026	22.73	23.50	20.58	21.92	21.92	-2.84%	609,053,936
Jun 26, 2026	21.90	23.86	21.71	22.56	22.56	0.71%	659,178,800
Jun 25, 2026	21.38	22.65	20.73	22.40	22.40	6.77%	548,376,575
Jun 24, 2026	19.40	21.21	19.08	20.98	20.98	7.37%	593,693,100
Jun 23, 2026	20.08	20.88	19.28	19.54	19.54	-4.40%	414,931,088
Jun 22, 2026	19.99	20.49	19.50	20.44	20.44	4.23%	565,622,505
Jun 18, 2026	19.30	19.94	19.05	19.61	19.61	2.94%	471,182,400
Jun 17, 2026	17.50	19.19	17.45	19.05	19.05	6.90%	519,774,900
Jun 16, 2026	17.30	18.05	17.20	17.82	17.82	4.03%	344,388,800
Jun 15, 2026	16.38	17.14	16.07	17.13	17.13	6.66%	295,044,200
Jun 12, 2026	17.35	17.53	16.01	16.06	16.06	-4.12%	303,292,745
Jun 11, 2026	17.06	17.20	16.52	16.75	16.75	-2.10%	214,048,793
Jun 10, 2026	17.31	17.76	16.85	17.11	17.11	-2.88%	237,907,122
Jun 9, 2026	17.39	17.73	16.81	17.64	17.62	5.00%	274,634,800
Jun 8, 2026	16.92	17.55	16.55	16.80	16.78	-7.08%	331,161,123
Jun 5, 2026	18.98	19.16	17.89	18.08	18.06	-6.13%	408,868,000
Jun 4, 2026	18.66	19.50	18.55	19.26	19.24	0.52%	431,319,800
Jun 3, 2026	18.48	20.10	18.36	19.16	19.14	4.53%	669,444,700
Jun 2, 2026	18.25	18.65	17.51	18.33	18.31	-0.54%	554,840,800
Jun 1, 2026	19.65	20.27	18.26	18.43	18.41	-4.71%	674,793,600
May 29, 2026	21.07	21.50	19.34	19.34	19.32	-10.00%	801,797,700