SHE:002250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	16.41	16.67	16.01	16.48	16.48	0.67%	13,266,864
Aug 13, 2026	17.40	17.48	16.34	16.37	16.37	-6.30%	28,927,769
Aug 12, 2026	17.26	17.59	17.11	17.47	17.47	0.17%	15,314,441
Aug 11, 2026	17.30	17.72	17.23	17.44	17.44	-0.57%	18,746,000
Aug 10, 2026	16.70	17.68	16.58	17.54	17.54	5.85%	36,033,971
Aug 7, 2026	16.04	16.66	15.78	16.57	16.57	3.43%	24,103,611
Aug 6, 2026	16.25	16.49	15.82	16.02	16.02	-1.72%	16,793,529
Aug 5, 2026	15.83	16.53	15.81	16.30	16.30	2.19%	22,068,572
Aug 4, 2026	15.24	16.12	15.13	15.95	15.95	5.77%	24,099,096
Aug 3, 2026	15.05	15.43	14.91	15.08	15.08	-	10,823,201
Jul 31, 2026	15.35	15.56	14.94	15.08	15.08	-2.71%	21,252,039
Jul 30, 2026	15.33	15.81	15.28	15.50	15.50	-0.83%	12,017,722
Jul 29, 2026	15.55	15.88	15.11	15.63	15.63	0.71%	18,297,780
Jul 28, 2026	15.57	15.87	15.43	15.52	15.52	-1.90%	15,642,400
Jul 27, 2026	14.94	16.14	14.80	15.82	15.82	5.89%	24,371,709
Jul 24, 2026	15.85	15.97	14.94	14.94	14.94	-6.16%	20,155,744
Jul 23, 2026	16.29	16.30	15.61	15.92	15.92	-3.22%	21,989,248
Jul 22, 2026	16.85	17.17	16.31	16.45	16.45	-3.80%	26,121,367
Jul 21, 2026	16.27	17.17	16.07	17.10	17.10	3.64%	36,291,146
Jul 20, 2026	15.67	16.71	15.59	16.50	16.50	5.70%	37,892,195
Jul 17, 2026	16.16	16.46	15.57	15.61	15.61	-3.46%	26,221,269
Jul 16, 2026	15.79	16.64	15.70	16.17	16.17	-0.55%	33,407,121
Jul 15, 2026	15.05	16.55	14.99	16.26	16.26	7.75%	50,593,964
Jul 14, 2026	14.31	15.09	14.04	15.09	15.09	9.99%	23,568,317
Jul 13, 2026	14.25	14.27	13.66	13.72	13.72	-4.32%	12,912,100
Jul 10, 2026	14.13	14.73	13.90	14.34	14.34	1.70%	17,332,251
Jul 9, 2026	13.84	14.45	13.70	14.10	14.10	1.08%	15,559,211
Jul 8, 2026	14.81	14.81	14.05	14.15	13.95	-5.16%	15,727,700
Jul 7, 2026	15.50	15.65	14.86	14.92	14.71	-4.11%	18,112,870
Jul 6, 2026	15.55	15.93	15.26	15.56	15.34	-0.58%	29,131,562
Jul 3, 2026	15.51	16.09	15.35	15.65	15.43	0.90%	49,675,496
Jul 2, 2026	14.25	15.51	14.01	15.51	15.29	10.00%	18,535,517
Jul 1, 2026	13.73	14.32	13.50	14.10	13.90	3.15%	17,248,555
Jun 30, 2026	13.98	14.14	13.55	13.67	13.48	-2.08%	15,204,718
Jun 29, 2026	13.05	14.09	12.82	13.96	13.76	5.60%	22,169,414
Jun 26, 2026	13.50	13.67	12.79	13.22	13.03	-3.36%	24,269,461
Jun 25, 2026	14.80	14.90	13.31	13.68	13.49	-7.38%	32,690,048
Jun 24, 2026	14.37	15.02	14.26	14.77	14.56	2.86%	19,074,042
Jun 23, 2026	14.28	14.98	14.27	14.36	14.16	-0.28%	16,177,700
Jun 22, 2026	13.92	14.53	13.65	14.40	14.20	3.45%	19,601,042
Jun 18, 2026	13.80	14.01	13.63	13.92	13.72	0.58%	11,210,450
Jun 17, 2026	14.05	14.14	13.79	13.84	13.64	-1.00%	10,387,900
Jun 16, 2026	14.05	14.17	13.76	13.98	13.78	-1.13%	14,868,470
Jun 15, 2026	14.40	14.49	13.98	14.14	13.94	-1.46%	20,093,890
Jun 12, 2026	14.22	14.45	13.80	14.35	14.15	2.28%	18,939,480
Jun 11, 2026	13.84	14.20	13.75	14.03	13.83	1.23%	13,115,200
Jun 10, 2026	13.68	13.94	13.65	13.86	13.66	0.22%	8,742,094
Jun 9, 2026	13.53	13.91	13.35	13.83	13.63	2.14%	13,192,306
Jun 8, 2026	13.82	13.87	13.25	13.54	13.35	-3.63%	18,843,100
Jun 5, 2026	13.96	14.33	13.96	14.05	13.85	-0.07%	11,429,990