SHE:002232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.89	14.37	13.89	14.22	14.22	2.60%	5,427,178
Jul 30, 2026	13.79	14.19	13.75	13.86	13.86	-0.14%	4,554,491
Jul 29, 2026	13.72	14.03	13.71	13.88	13.88	0.95%	3,534,100
Jul 28, 2026	13.36	13.80	13.25	13.75	13.75	2.08%	4,095,300
Jul 27, 2026	12.97	13.49	12.87	13.47	13.47	2.43%	3,627,283
Jul 24, 2026	13.47	13.60	13.15	13.15	13.15	-3.38%	3,492,551
Jul 23, 2026	13.40	13.65	13.35	13.61	13.61	1.04%	3,598,671
Jul 22, 2026	13.62	13.66	13.30	13.47	13.47	-1.61%	3,502,433
Jul 21, 2026	13.46	13.69	13.05	13.69	13.69	1.71%	5,226,393
Jul 20, 2026	13.70	13.94	13.19	13.46	13.46	-0.66%	5,614,569
Jul 17, 2026	14.00	14.25	13.39	13.55	13.55	-3.83%	6,079,100
Jul 16, 2026	13.63	14.26	13.60	14.09	14.09	2.25%	5,804,621
Jul 15, 2026	13.63	13.98	13.52	13.78	13.78	0.80%	3,551,533
Jul 14, 2026	13.95	13.99	13.41	13.67	13.67	-1.01%	4,316,800
Jul 13, 2026	14.36	14.42	13.74	13.81	13.81	-3.76%	5,311,420
Jul 10, 2026	14.06	14.59	13.88	14.35	14.35	0.91%	6,289,954
Jul 9, 2026	14.26	14.26	13.78	14.22	14.22	-0.97%	6,423,873
Jul 8, 2026	14.11	14.55	13.93	14.36	14.36	1.99%	6,539,100
Jul 7, 2026	14.51	14.63	14.06	14.08	14.08	-2.96%	4,397,105
Jul 6, 2026	15.00	15.10	14.50	14.51	14.51	-2.36%	5,111,105
Jul 3, 2026	14.61	15.06	14.61	14.86	14.86	0.41%	7,890,206
Jul 2, 2026	15.10	15.33	14.71	14.80	14.80	-0.80%	13,790,560
Jul 1, 2026	13.72	14.92	13.72	14.92	14.92	10.03%	3,810,121
Jun 30, 2026	13.44	13.68	13.29	13.56	13.56	0.82%	3,537,229
Jun 29, 2026	13.50	13.57	13.11	13.45	13.45	-0.52%	4,544,700
Jun 26, 2026	13.98	13.98	13.51	13.52	13.52	-3.64%	4,907,600
Jun 25, 2026	14.35	14.46	13.87	14.03	14.03	-3.04%	5,313,912
Jun 24, 2026	14.82	14.94	14.25	14.47	14.47	-2.95%	4,227,310
Jun 23, 2026	14.90	15.13	14.80	14.91	14.91	1.08%	4,242,376
Jun 22, 2026	14.91	14.91	14.13	14.75	14.75	-1.07%	6,047,894
Jun 18, 2026	14.87	14.97	14.65	14.91	14.91	0.27%	3,102,300
Jun 17, 2026	15.11	15.24	14.77	14.87	14.87	-2.24%	4,092,279
Jun 16, 2026	15.25	15.39	15.10	15.21	15.21	-0.26%	4,187,265
Jun 15, 2026	14.96	15.27	14.83	15.25	15.25	2.14%	3,435,900
Jun 12, 2026	14.79	15.18	14.76	14.93	14.93	1.36%	3,358,460
Jun 11, 2026	15.29	15.29	14.57	14.73	14.73	-4.60%	5,527,600
Jun 10, 2026	15.25	15.81	15.11	15.44	15.44	0.59%	5,881,807
Jun 9, 2026	15.30	15.49	14.95	15.35	15.35	1.59%	5,455,300
Jun 8, 2026	14.90	15.34	14.85	15.11	15.11	-0.07%	4,368,424
Jun 5, 2026	14.90	15.39	14.80	15.12	15.12	1.20%	4,062,600
Jun 4, 2026	15.20	15.29	14.83	14.94	14.94	-2.03%	4,379,016
Jun 3, 2026	15.58	15.59	15.11	15.25	15.25	-2.06%	4,404,659
Jun 2, 2026	15.81	15.90	15.42	15.57	15.57	-1.46%	3,458,300
Jun 1, 2026	15.41	15.99	15.32	15.80	15.80	2.29%	4,778,827
May 29, 2026	16.25	16.55	15.44	15.47	15.45	-4.98%	6,717,112
May 28, 2026	16.37	16.47	15.72	16.28	16.25	-0.85%	6,562,194
May 27, 2026	17.09	17.14	16.39	16.42	16.39	-4.42%	6,918,792
May 26, 2026	17.30	17.45	16.92	17.18	17.15	-1.15%	5,040,500
May 25, 2026	17.59	17.81	17.24	17.38	17.35	-1.47%	5,419,301
May 22, 2026	17.75	17.86	17.33	17.64	17.61	0.40%	5,371,095