SHE:002250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	14.08	14.19	13.90	14.06	13.86	-0.21%	11,172,070
Jun 3, 2026	14.20	14.33	14.00	14.09	13.89	-0.77%	11,188,750
Jun 2, 2026	14.51	14.68	14.06	14.20	14.00	-1.59%	11,088,450
Jun 1, 2026	14.24	14.75	14.11	14.43	14.23	1.26%	13,963,850
May 29, 2026	14.52	14.77	14.22	14.25	14.05	-1.86%	13,158,110
May 28, 2026	14.78	14.85	14.36	14.52	14.31	-1.76%	10,429,700
May 27, 2026	15.01	15.25	14.62	14.78	14.57	-2.38%	12,981,260
May 26, 2026	14.95	15.26	14.71	15.14	14.93	1.14%	16,463,500
May 25, 2026	15.09	15.09	14.63	14.97	14.76	-1.32%	16,236,400
May 22, 2026	14.59	15.20	14.57	15.17	14.96	5.42%	21,115,230
May 21, 2026	15.12	15.29	14.36	14.39	14.19	-4.45%	22,745,610
May 20, 2026	15.37	15.37	14.88	15.06	14.85	-1.95%	15,434,300
May 19, 2026	15.03	15.40	14.88	15.36	15.14	2.54%	13,906,390
May 18, 2026	15.48	15.48	14.87	14.98	14.77	-2.92%	19,185,600
May 15, 2026	15.49	15.83	15.33	15.43	15.21	-0.32%	13,150,300