SHE:002199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.17	14.95	13.17	13.67	13.67	-4.00%	30,399,252
Jul 30, 2026	13.26	14.73	13.00	14.24	14.24	6.35%	33,972,040
Jul 29, 2026	11.86	13.39	11.50	13.39	13.39	10.02%	20,288,760
Jul 28, 2026	10.72	12.17	10.72	12.17	12.17	10.04%	8,129,762
Jul 27, 2026	11.80	12.00	10.62	11.06	11.06	-6.27%	17,102,253
Jul 24, 2026	11.30	11.80	11.03	11.80	11.80	9.97%	8,714,600
Jul 23, 2026	10.73	10.73	10.73	10.73	10.73	10.05%	5,660,017
Jul 21, 2026	9.54	9.88	8.76	9.75	9.75	0.21%	4,742,768
Jul 20, 2026	10.82	11.11	9.73	9.73	9.73	-9.99%	3,834,100
Jul 17, 2026	11.26	11.36	10.46	10.81	10.81	-4.00%	3,347,900
Jul 16, 2026	11.62	11.62	11.10	11.26	11.26	-2.85%	1,125,401
Jul 15, 2026	11.66	11.66	11.30	11.59	11.59	1.31%	1,473,501
Jul 14, 2026	11.31	11.90	11.03	11.44	11.44	-1.12%	2,335,300
Jul 13, 2026	12.09	12.19	11.40	11.57	11.57	-3.34%	2,410,300
Jul 10, 2026	11.88	12.49	11.61	11.97	11.97	0.76%	2,817,200
Jul 9, 2026	12.19	12.25	11.66	11.88	11.88	-1.00%	2,021,800
Jul 8, 2026	11.90	12.28	11.65	12.00	12.00	1.27%	2,002,700
Jul 7, 2026	12.09	12.30	11.82	11.85	11.85	-1.90%	2,605,300
Jul 6, 2026	13.26	13.60	12.01	12.08	12.08	-6.28%	6,079,400
Jul 3, 2026	12.37	12.89	12.36	12.89	12.89	4.97%	2,962,300
Jul 2, 2026	11.69	12.43	11.50	12.28	12.28	3.19%	5,347,300
Jul 1, 2026	11.53	11.90	11.45	11.90	11.90	5.03%	4,169,700
Jun 30, 2026	11.30	11.49	11.01	11.33	11.33	-2.24%	2,913,800
Jun 29, 2026	12.18	12.18	11.59	11.59	11.59	-5.00%	2,953,500
Jun 26, 2026	11.99	12.57	11.83	12.20	12.20	1.33%	2,897,001
Jun 25, 2026	12.23	12.28	11.90	12.04	12.04	-1.47%	3,288,251
Jun 24, 2026	12.30	12.64	11.62	12.22	12.22	0.33%	5,696,501
Jun 23, 2026	12.30	12.39	11.84	12.18	12.18	-1.62%	5,770,600
Jun 22, 2026	12.90	13.09	12.38	12.38	12.38	-4.99%	3,805,000
Jun 18, 2026	13.06	13.39	13.02	13.03	13.03	-2.54%	3,240,201
Jun 17, 2026	13.30	13.93	13.15	13.37	13.37	0.60%	3,372,802
Jun 16, 2026	13.33	13.59	12.86	13.29	13.29	-0.23%	3,743,303
Jun 15, 2026	13.23	13.60	12.92	13.32	13.32	0.68%	3,117,700
Jun 12, 2026	13.87	14.00	13.15	13.23	13.23	-4.34%	4,229,600
Jun 11, 2026	13.58	14.28	13.53	13.83	13.83	-0.36%	4,597,601
Jun 10, 2026	14.00	14.10	13.70	13.88	13.88	3.35%	6,603,220
Jun 9, 2026	12.90	13.43	12.90	13.43	13.43	5.00%	2,873,400
Jun 8, 2026	13.30	13.30	12.66	12.79	12.79	-3.33%	4,452,300
Jun 5, 2026	13.08	13.35	12.62	13.23	13.23	1.07%	6,197,901
Jun 4, 2026	13.78	14.05	13.09	13.09	13.09	-5.01%	7,816,013
Jun 3, 2026	14.28	14.60	13.65	13.78	13.78	-2.27%	7,824,200
Jun 2, 2026	14.50	14.78	13.86	14.10	14.10	-1.74%	5,490,800
Jun 1, 2026	15.11	15.26	14.35	14.35	14.35	-4.97%	5,601,660
May 29, 2026	15.66	15.96	14.90	15.10	15.10	-3.70%	8,803,301
May 28, 2026	15.50	16.00	15.23	15.68	15.68	1.29%	9,557,700
May 27, 2026	14.66	15.48	14.65	15.48	15.48	5.02%	11,794,751
May 26, 2026	14.82	14.96	14.23	14.74	14.74	3.44%	13,405,001
May 25, 2026	14.24	14.25	14.15	14.25	14.25	5.01%	1,222,400
May 22, 2026	13.14	13.57	13.05	13.57	13.57	5.03%	6,313,601
May 21, 2026	13.18	13.88	12.75	12.92	12.92	-3.51%	9,845,401