SHE:002202 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	18.49	18.59	17.00	17.01	17.01	-8.50%	125,673,524
Jul 16, 2026	18.48	19.07	17.93	18.59	18.59	-1.54%	81,478,260
Jul 15, 2026	18.99	19.38	18.82	18.88	18.88	-1.51%	84,960,010
Jul 14, 2026	20.00	20.00	18.46	19.17	19.17	-5.43%	149,626,514
Jul 13, 2026	21.73	21.85	20.20	20.27	20.27	-9.35%	195,321,314
Jul 10, 2026	20.47	22.36	19.93	22.36	22.36	9.99%	267,662,000
Jul 9, 2026	20.82	20.98	19.71	20.33	20.33	-3.37%	150,407,629
Jul 8, 2026	21.96	22.15	21.02	21.04	21.04	-5.18%	122,857,900
Jul 7, 2026	23.53	23.70	22.03	22.19	22.19	-7.19%	155,179,300
Jul 6, 2026	24.73	24.98	23.52	23.91	23.91	-2.77%	169,900,400
Jul 3, 2026	23.50	24.98	23.50	24.59	24.59	4.59%	214,725,155
Jul 2, 2026	24.11	24.60	23.49	23.51	23.51	-4.66%	217,788,800
Jul 1, 2026	23.90	25.06	23.19	24.66	24.66	3.18%	323,098,300
Jun 30, 2026	22.89	23.90	22.89	23.90	23.90	9.99%	206,023,900
Jun 29, 2026	22.76	22.84	21.38	21.73	21.73	-6.86%	227,547,861
Jun 26, 2026	22.51	23.90	22.26	23.33	23.33	6.53%	302,997,374
Jun 25, 2026	22.00	22.66	21.58	21.90	21.90	-1.35%	129,960,243
Jun 24, 2026	21.55	22.42	21.04	22.20	22.20	2.07%	119,112,275
Jun 23, 2026	22.63	23.05	21.64	21.75	21.75	-5.19%	133,505,245
Jun 22, 2026	22.49	22.95	21.66	22.94	22.94	2.00%	149,454,133
Jun 18, 2026	21.89	23.05	21.83	22.49	22.49	2.32%	144,135,100
Jun 17, 2026	21.67	22.10	21.42	21.98	21.98	0.96%	105,840,800
Jun 16, 2026	21.69	22.41	21.39	21.77	21.77	2.01%	144,330,900
Jun 15, 2026	21.53	21.66	20.91	21.34	21.34	-0.42%	129,334,300
Jun 12, 2026	21.56	22.30	21.30	21.43	21.43	1.42%	169,707,000
Jun 11, 2026	21.01	21.28	20.80	21.13	21.13	-0.56%	84,200,410
Jun 10, 2026	22.00	22.29	21.03	21.25	21.25	-3.41%	105,377,000
Jun 9, 2026	21.93	22.08	21.26	22.00	22.00	1.43%	101,853,900
Jun 8, 2026	22.17	22.98	21.58	21.69	21.69	-5.70%	121,120,000
Jun 5, 2026	23.85	23.95	22.97	23.00	23.00	-2.67%	116,438,800
Jun 4, 2026	23.35	23.75	23.20	23.63	23.63	0.08%	79,104,280
Jun 3, 2026	23.10	24.03	22.80	23.61	23.61	1.59%	124,190,200
Jun 2, 2026	23.23	23.39	22.36	23.24	23.24	-0.94%	114,713,500
Jun 1, 2026	23.88	24.08	23.37	23.46	23.46	0.17%	101,520,100
May 29, 2026	24.15	24.26	23.32	23.42	23.42	-3.62%	138,742,200
May 28, 2026	23.60	24.46	23.48	24.30	24.30	2.97%	133,614,900
May 27, 2026	24.67	24.96	23.45	23.60	23.60	-3.71%	138,265,400
May 26, 2026	24.68	24.75	23.75	24.51	24.51	-1.49%	147,936,000
May 25, 2026	25.20	25.28	24.30	24.88	24.88	-1.27%	154,789,800
May 22, 2026	24.74	25.25	24.30	25.20	25.20	1.90%	117,168,000
May 21, 2026	25.49	26.09	24.61	24.73	24.73	-2.25%	177,991,500
May 20, 2026	25.20	25.36	24.69	25.30	25.30	-0.47%	115,838,000
May 19, 2026	25.56	25.73	25.13	25.42	25.42	-1.43%	104,234,100
May 18, 2026	25.00	26.30	25.00	25.79	25.79	2.79%	146,230,600
May 15, 2026	25.90	26.35	24.83	25.09	25.09	-3.61%	173,612,800
May 14, 2026	27.95	28.00	25.98	26.03	26.03	-6.37%	230,255,200
May 13, 2026	27.07	27.94	26.88	27.80	27.80	1.94%	176,155,100
May 12, 2026	28.06	28.07	27.01	27.27	27.27	-3.16%	194,637,400
May 11, 2026	28.90	28.99	28.00	28.16	28.16	-1.16%	224,645,000
May 8, 2026	28.09	28.92	28.01	28.49	28.49	0.11%	236,647,900