SHE:002254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	12.24	12.28	12.11	12.18	12.18	0.41%	14,238,000
Aug 19, 2026	12.68	12.68	12.04	12.13	12.13	-5.31%	23,598,275
Aug 18, 2026	13.00	13.15	12.70	12.81	12.81	-1.39%	17,639,087
Aug 17, 2026	12.86	13.04	12.65	12.99	12.99	1.88%	17,122,532
Aug 14, 2026	12.50	12.89	12.45	12.75	12.75	2.33%	22,907,560
Aug 13, 2026	12.85	12.90	12.46	12.46	12.46	-2.58%	21,630,108
Aug 12, 2026	12.57	12.88	12.55	12.79	12.79	1.83%	20,750,471
Aug 11, 2026	12.49	12.79	12.45	12.56	12.56	-0.32%	18,013,314
Aug 10, 2026	12.59	12.62	12.32	12.60	12.60	0.56%	19,320,987
Aug 7, 2026	12.36	12.59	12.07	12.53	12.53	1.46%	25,822,157
Aug 6, 2026	12.16	12.42	12.08	12.35	12.35	0.90%	23,478,358
Aug 5, 2026	11.79	12.35	11.78	12.24	12.24	3.47%	28,943,996
Aug 4, 2026	11.64	11.85	11.52	11.83	11.83	1.81%	19,109,574
Aug 3, 2026	11.46	11.65	11.32	11.62	11.62	1.93%	19,205,073
Jul 31, 2026	11.51	11.88	11.40	11.40	11.40	2.43%	26,117,790
Jul 30, 2026	11.43	11.64	11.01	11.13	11.13	-3.22%	25,779,880
Jul 29, 2026	11.45	11.55	11.15	11.50	11.50	0.17%	26,104,698
Jul 28, 2026	11.83	11.99	11.42	11.48	11.48	-3.29%	24,330,592
Jul 27, 2026	11.16	11.93	11.11	11.87	11.87	6.46%	29,809,400
Jul 24, 2026	11.23	11.64	11.10	11.15	11.15	-1.68%	27,835,950
Jul 23, 2026	11.01	11.39	11.01	11.34	11.34	1.98%	23,422,386
Jul 22, 2026	11.19	11.42	10.98	11.12	11.12	-1.77%	27,499,722
Jul 21, 2026	10.97	11.48	10.29	11.32	11.32	2.91%	41,341,698
Jul 20, 2026	11.96	12.26	10.69	11.00	11.00	-6.38%	45,259,040
Jul 17, 2026	12.50	12.55	11.63	11.75	11.75	-5.55%	31,036,780
Jul 16, 2026	12.88	13.20	12.37	12.44	12.44	-4.67%	29,725,752
Jul 15, 2026	13.65	13.91	12.98	13.05	13.05	-3.05%	33,347,570
Jul 14, 2026	13.40	13.65	13.19	13.46	13.46	-	32,765,550
Jul 13, 2026	14.06	14.35	13.30	13.46	13.46	-5.21%	33,217,220
Jul 10, 2026	14.15	15.16	14.08	14.20	14.20	0.92%	54,842,223
Jul 9, 2026	13.96	14.17	13.37	14.07	14.07	0.72%	37,602,980
Jul 8, 2026	14.79	14.90	13.90	13.97	13.97	-5.48%	41,265,824
Jul 7, 2026	15.37	15.40	14.73	14.78	14.78	-2.57%	35,366,399
Jul 6, 2026	16.95	16.99	15.16	15.17	15.17	-9.05%	61,858,365
Jul 3, 2026	16.86	17.22	16.47	16.68	16.68	-1.24%	47,383,151
Jul 2, 2026	16.65	17.68	15.98	16.89	16.89	-2.31%	63,350,287
Jul 1, 2026	17.83	18.39	17.00	17.29	17.29	-4.95%	82,067,436
Jun 30, 2026	18.06	18.75	17.43	18.19	18.19	1.22%	80,793,866
Jun 29, 2026	19.25	19.40	17.50	17.97	17.97	-7.13%	100,282,390
Jun 26, 2026	20.54	21.50	19.13	19.35	19.35	-4.07%	174,842,582
Jun 25, 2026	19.15	20.17	18.73	20.17	20.17	9.98%	112,320,916
Jun 24, 2026	17.30	18.34	16.83	18.34	18.34	10.02%	36,540,330
Jun 23, 2026	17.78	17.88	16.50	16.67	16.67	-6.77%	71,756,386
Jun 22, 2026	18.50	19.20	17.40	17.88	17.88	-4.39%	90,469,690
Jun 18, 2026	18.58	18.91	17.21	18.70	18.70	0.65%	115,509,400
Jun 17, 2026	16.40	18.58	16.15	18.58	18.58	10.01%	112,656,100
Jun 16, 2026	17.15	17.77	16.60	16.89	16.89	-3.38%	98,641,570
Jun 15, 2026	17.69	17.97	17.06	17.48	17.48	-3.21%	93,245,194
Jun 12, 2026	18.54	18.68	17.03	18.06	18.06	-4.55%	133,290,900
Jun 11, 2026	17.37	18.92	17.20	18.92	18.92	10.00%	85,504,108