SHE:002250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	15.51	16.09	15.35	15.65	15.65	0.90%	49,675,496
Jul 2, 2026	14.25	15.51	14.01	15.51	15.51	10.00%	18,535,517
Jul 1, 2026	13.73	14.32	13.50	14.10	14.10	3.15%	17,248,555
Jun 30, 2026	13.98	14.14	13.55	13.67	13.67	-2.08%	15,204,718
Jun 29, 2026	13.05	14.09	12.82	13.96	13.96	5.60%	22,169,414
Jun 26, 2026	13.50	13.67	12.79	13.22	13.22	-3.36%	24,269,461
Jun 25, 2026	14.80	14.90	13.31	13.68	13.68	-7.38%	32,690,048
Jun 24, 2026	14.37	15.02	14.26	14.77	14.77	2.86%	19,074,042
Jun 23, 2026	14.28	14.98	14.27	14.36	14.36	-0.28%	16,177,700
Jun 22, 2026	13.92	14.53	13.65	14.40	14.40	3.45%	19,601,042
Jun 18, 2026	13.80	14.01	13.63	13.92	13.92	0.58%	11,210,456
Jun 17, 2026	14.05	14.14	13.79	13.84	13.84	-1.00%	10,387,909
Jun 16, 2026	14.05	14.17	13.76	13.98	13.98	-1.13%	14,868,475
Jun 15, 2026	14.40	14.49	13.98	14.14	14.14	-1.46%	20,093,890
Jun 12, 2026	14.22	14.45	13.80	14.35	14.35	2.28%	18,939,480
Jun 11, 2026	13.84	14.20	13.75	14.03	14.03	1.23%	13,115,206
Jun 10, 2026	13.68	13.94	13.65	13.86	13.86	0.22%	8,742,094
Jun 9, 2026	13.53	13.91	13.35	13.83	13.83	2.14%	13,192,306
Jun 8, 2026	13.82	13.87	13.25	13.54	13.54	-3.63%	18,843,100
Jun 5, 2026	13.96	14.33	13.96	14.05	14.05	-0.07%	11,429,999
Jun 4, 2026	14.08	14.19	13.90	14.06	14.06	-0.21%	11,172,079
Jun 3, 2026	14.20	14.33	14.00	14.09	14.09	-0.77%	11,188,750
Jun 2, 2026	14.51	14.68	14.06	14.20	14.20	-1.59%	11,088,450
Jun 1, 2026	14.24	14.75	14.11	14.43	14.43	1.26%	13,963,850
May 29, 2026	14.52	14.77	14.22	14.25	14.25	-1.86%	13,158,115
May 28, 2026	14.78	14.85	14.36	14.52	14.52	-1.76%	10,429,700
May 27, 2026	15.01	15.25	14.62	14.78	14.78	-2.38%	12,981,265
May 26, 2026	14.95	15.26	14.71	15.14	15.14	1.14%	16,463,500
May 25, 2026	15.09	15.09	14.63	14.97	14.97	-1.32%	16,236,400
May 22, 2026	14.59	15.20	14.57	15.17	15.17	5.42%	21,115,236
May 21, 2026	15.12	15.29	14.36	14.39	14.39	-4.45%	22,745,615
May 20, 2026	15.37	15.37	14.88	15.06	15.06	-1.95%	15,434,301
May 19, 2026	15.03	15.40	14.88	15.36	15.36	2.54%	13,906,394
May 18, 2026	15.48	15.48	14.87	14.98	14.98	-2.92%	19,185,600
May 15, 2026	15.49	15.83	15.33	15.43	15.43	-0.32%	13,150,300
May 14, 2026	16.07	16.20	15.41	15.48	15.48	-4.03%	23,266,900
May 13, 2026	16.13	16.33	15.63	16.13	16.13	-0.43%	27,307,429
May 12, 2026	17.06	17.09	16.11	16.20	16.20	-5.21%	28,021,224
May 11, 2026	17.01	17.26	16.78	17.09	17.09	1.12%	18,561,950
May 8, 2026	16.51	17.05	16.46	16.90	16.90	2.30%	23,783,925
May 7, 2026	16.77	16.83	16.40	16.52	16.52	-0.96%	21,070,263
May 6, 2026	16.78	17.20	16.45	16.68	16.68	0.79%	23,272,830
Apr 30, 2026	16.46	17.01	16.36	16.55	16.55	0.24%	15,537,753
Apr 29, 2026	16.48	16.68	16.37	16.51	16.51	0.18%	17,005,798
Apr 28, 2026	17.52	17.52	16.40	16.48	16.48	-5.50%	36,517,768
Apr 27, 2026	16.83	17.66	16.75	17.44	17.44	3.75%	24,407,763
Apr 24, 2026	16.39	16.97	15.88	16.81	16.81	3.00%	24,146,974
Apr 23, 2026	16.72	16.73	16.28	16.32	16.32	-2.45%	12,718,605
Apr 22, 2026	16.55	16.85	16.46	16.73	16.73	0.36%	8,598,080
Apr 21, 2026	16.60	16.69	16.32	16.67	16.67	-0.12%	8,255,731