SHE:002262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	21.00	21.54	20.80	21.05	21.05	-0.38%	17,015,995
Jul 20, 2026	20.60	21.22	20.52	21.13	21.13	2.08%	15,676,120
Jul 17, 2026	21.34	21.60	20.64	20.70	20.70	-3.45%	20,382,052
Jul 16, 2026	21.10	21.65	21.04	21.44	21.44	0.89%	18,746,500
Jul 15, 2026	20.38	21.68	20.33	21.25	21.25	3.31%	25,135,787
Jul 14, 2026	19.95	20.63	19.76	20.57	20.57	2.75%	15,242,000
Jul 13, 2026	19.95	20.29	19.88	20.02	20.02	0.40%	11,261,955
Jul 10, 2026	19.48	20.12	19.27	19.94	19.94	2.10%	11,423,401
Jul 9, 2026	19.46	19.92	19.33	19.53	19.53	-0.46%	8,817,600
Jul 8, 2026	19.78	20.05	19.50	19.62	19.62	-0.76%	8,576,900
Jul 7, 2026	20.30	20.30	19.76	19.77	19.77	-3.33%	11,955,324
Jul 6, 2026	20.03	20.77	19.78	20.45	20.45	2.35%	19,727,149
Jul 3, 2026	19.80	20.12	19.73	19.98	19.98	1.16%	11,531,308
Jul 2, 2026	19.35	19.97	19.34	19.75	19.75	0.92%	14,605,272
Jul 1, 2026	18.75	19.58	18.45	19.57	19.57	4.37%	16,340,814
Jun 30, 2026	19.23	19.27	18.71	18.75	18.75	-3.10%	11,152,277
Jun 29, 2026	18.22	19.43	17.96	19.35	19.35	6.14%	16,893,946
Jun 26, 2026	18.88	19.01	18.23	18.23	18.23	-3.49%	8,465,202
Jun 25, 2026	18.78	19.04	18.44	18.89	18.89	-0.68%	10,066,560
Jun 24, 2026	19.08	19.53	18.98	19.02	19.02	-0.21%	10,408,800
Jun 23, 2026	18.52	19.28	18.50	19.06	19.06	2.09%	13,130,351
Jun 22, 2026	18.50	18.68	18.10	18.67	18.67	-0.11%	11,722,400
Jun 18, 2026	18.68	19.14	18.44	18.69	18.69	-0.11%	9,958,951
Jun 17, 2026	19.07	19.17	18.66	18.71	18.71	-2.20%	8,945,126
Jun 16, 2026	19.40	19.44	19.02	19.13	19.13	-1.80%	6,929,486
Jun 15, 2026	19.46	19.79	19.32	19.48	19.48	0.21%	9,390,114
Jun 12, 2026	19.18	19.49	18.79	19.44	19.44	2.48%	9,146,089
Jun 11, 2026	19.27	19.40	18.94	18.97	18.97	-1.81%	5,278,917
Jun 10, 2026	19.06	19.35	18.93	19.32	19.32	0.94%	6,058,872
Jun 9, 2026	19.21	19.62	19.01	19.14	19.14	-1.34%	7,430,636
Jun 8, 2026	19.22	19.40	18.71	19.40	19.40	0.41%	10,364,250
Jun 5, 2026	19.53	19.68	19.29	19.32	19.32	-0.57%	7,241,018
Jun 4, 2026	19.99	20.01	19.13	19.43	19.43	-2.46%	12,555,070
Jun 3, 2026	20.26	20.27	19.85	19.92	19.92	-1.68%	8,233,291
Jun 2, 2026	20.62	20.63	20.25	20.26	20.26	-1.94%	8,616,658
Jun 1, 2026	20.36	20.75	20.23	20.66	20.66	1.82%	9,667,843
May 29, 2026	20.15	20.58	20.01	20.29	20.29	0.84%	9,574,734
May 28, 2026	20.48	20.48	20.07	20.12	20.12	-2.04%	7,630,692
May 27, 2026	20.00	20.55	19.65	20.54	20.54	1.99%	10,528,790
May 26, 2026	20.00	20.15	19.71	20.14	20.14	1.41%	6,153,673
May 25, 2026	20.55	20.57	20.14	20.26	19.86	-1.55%	9,359,754
May 22, 2026	20.58	20.88	20.38	20.58	20.17	-0.77%	8,818,451
May 21, 2026	20.65	20.98	20.60	20.74	20.33	1.42%	10,849,810
May 20, 2026	20.74	20.75	20.40	20.45	20.05	-1.40%	6,918,075
May 19, 2026	20.55	20.86	20.51	20.74	20.33	0.83%	7,762,137
May 18, 2026	21.02	21.10	20.39	20.57	20.16	-2.51%	12,753,850
May 15, 2026	21.33	21.40	20.96	21.10	20.68	-0.99%	10,388,020
May 14, 2026	21.45	21.61	21.31	21.31	20.89	-0.51%	10,477,810
May 13, 2026	21.52	21.65	21.27	21.42	21.00	-0.14%	10,640,020
May 12, 2026	21.75	21.77	21.38	21.45	21.03	-1.52%	11,949,200