SHE:002214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.00	13.23	12.63	12.95	12.95	0.47%	4,454,700
Jul 30, 2026	13.27	13.38	12.83	12.89	12.89	-2.79%	3,730,620
Jul 29, 2026	13.08	13.37	12.91	13.26	13.26	-	3,303,622
Jul 28, 2026	12.68	13.57	12.53	13.26	13.26	4.57%	6,502,142
Jul 27, 2026	12.38	12.73	12.20	12.68	12.68	2.42%	3,177,000
Jul 24, 2026	12.30	12.87	12.25	12.38	12.38	0.32%	3,432,120
Jul 23, 2026	11.88	12.49	11.83	12.34	12.34	2.92%	3,817,720
Jul 22, 2026	12.07	12.10	11.79	11.99	11.99	-1.07%	2,685,380
Jul 21, 2026	12.01	12.21	11.17	12.12	12.12	1.25%	5,711,282
Jul 20, 2026	12.59	12.85	11.50	11.97	11.97	-4.92%	4,753,493
Jul 17, 2026	13.04	13.09	12.20	12.59	12.59	-3.45%	4,631,260
Jul 16, 2026	13.12	13.35	12.90	13.04	13.04	-0.46%	2,655,400
Jul 15, 2026	12.96	13.60	12.44	13.10	13.10	1.16%	5,686,800
Jul 14, 2026	12.75	13.17	12.62	12.95	12.95	0.78%	3,811,780
Jul 13, 2026	13.23	13.23	12.55	12.85	12.85	-2.06%	5,005,800
Jul 10, 2026	12.45	13.60	12.42	13.12	13.12	5.81%	9,320,049
Jul 9, 2026	13.50	13.89	12.38	12.40	12.40	-9.88%	12,938,457
Jul 8, 2026	13.90	13.90	13.49	13.76	13.76	-1.15%	2,279,798
Jul 7, 2026	14.30	14.42	13.44	13.92	13.92	-2.04%	4,170,644
Jul 6, 2026	14.84	14.84	14.21	14.21	14.21	-3.27%	3,562,020
Jul 3, 2026	14.80	14.99	14.55	14.69	14.69	1.03%	4,002,080
Jul 2, 2026	14.30	14.83	14.17	14.54	14.54	0.28%	4,095,080
Jul 1, 2026	14.71	14.88	14.40	14.50	14.50	-3.27%	5,308,268
Jun 30, 2026	14.33	15.03	14.17	14.99	14.99	4.75%	5,660,620
Jun 29, 2026	14.56	14.68	14.00	14.31	14.31	-0.83%	3,967,800
Jun 26, 2026	14.19	14.75	13.90	14.43	14.43	1.41%	4,618,840
Jun 25, 2026	14.86	14.88	14.11	14.23	14.23	-4.18%	6,734,316
Jun 24, 2026	14.99	15.12	14.60	14.85	14.85	-1.33%	4,237,400
Jun 23, 2026	15.15	15.50	14.91	15.05	15.05	-0.66%	3,726,240
Jun 22, 2026	15.81	15.81	14.92	15.15	15.15	-3.56%	7,001,380
Jun 18, 2026	15.60	16.11	15.60	15.71	15.71	0.06%	4,568,640
Jun 17, 2026	15.76	16.16	15.45	15.70	15.70	-0.25%	6,838,845
Jun 16, 2026	16.35	16.53	15.31	15.74	15.74	-	10,576,442
Jun 15, 2026	15.56	15.74	15.00	15.74	15.74	5.00%	4,135,029
Jun 12, 2026	14.95	14.99	14.55	14.99	14.99	4.97%	4,316,220
Jun 11, 2026	13.59	14.28	13.30	14.28	14.28	5.00%	7,689,320
Jun 10, 2026	14.29	14.29	13.58	13.60	13.60	-4.83%	7,169,174
Jun 9, 2026	14.31	14.47	14.08	14.29	14.29	-0.07%	3,466,754
Jun 8, 2026	14.51	14.94	14.26	14.30	14.30	-3.51%	7,427,520
Jun 5, 2026	14.22	14.85	14.22	14.82	14.82	4.81%	8,821,149
Jun 4, 2026	14.55	14.66	14.14	14.14	14.14	-3.35%	6,513,420
Jun 3, 2026	14.45	15.13	14.22	14.63	14.63	-1.42%	12,922,250
Jun 2, 2026	13.42	14.84	13.42	14.84	14.84	5.02%	24,504,120
Jun 1, 2026	14.13	14.13	14.13	14.13	14.13	-4.98%	3,072,600
May 29, 2026	14.87	15.63	14.87	14.87	14.87	-4.98%	18,772,640
May 28, 2026	15.65	15.65	15.65	15.65	15.65	-4.98%	2,226,800
May 27, 2026	16.47	16.47	16.47	16.47	16.47	-5.02%	3,680,600
May 26, 2026	18.06	18.06	17.34	17.34	17.34	-4.99%	5,365,800
May 25, 2026	18.56	18.56	18.15	18.25	18.25	-1.83%	4,160,500
May 22, 2026	18.70	18.79	18.46	18.59	18.59	0.22%	3,129,440