SHE:002254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	18.61	18.61	16.91	17.20	17.20	-8.46%	136,901,200
Jun 9, 2026	17.90	18.79	16.87	18.79	18.79	10.01%	148,117,868
Jun 8, 2026	15.11	17.08	15.11	17.08	17.08	9.98%	68,957,892
Jun 5, 2026	13.84	15.53	13.52	15.53	15.53	9.99%	84,618,425
Jun 4, 2026	13.89	14.44	13.69	14.12	14.12	3.22%	56,329,000
Jun 3, 2026	13.35	14.10	13.35	13.68	13.68	1.71%	35,422,838
Jun 2, 2026	13.48	13.60	12.97	13.45	13.45	-0.66%	25,297,925
Jun 1, 2026	13.37	13.76	13.36	13.54	13.54	0.37%	28,327,050
May 29, 2026	14.64	14.64	13.35	13.49	13.49	-7.09%	50,023,300
May 28, 2026	14.26	14.78	14.24	14.52	14.52	0.55%	34,011,423
May 27, 2026	14.81	15.28	14.30	14.44	14.44	-4.31%	46,225,255
May 26, 2026	15.45	15.68	14.66	15.09	15.09	-2.96%	58,848,969
May 25, 2026	15.99	16.34	15.41	15.55	15.55	-2.39%	69,250,070
May 22, 2026	14.70	15.93	14.60	15.93	15.93	10.01%	83,377,757
May 21, 2026	15.07	15.26	14.40	14.50	14.48	-4.04%	54,913,140