SHE:002265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.80	20.10	17.60	19.41	19.41	6.18%	34,631,730
Jul 30, 2026	18.27	19.22	18.17	18.28	18.28	-0.92%	24,346,838
Jul 29, 2026	18.38	19.09	18.05	18.45	18.45	0.11%	20,021,896
Jul 28, 2026	19.02	19.65	18.33	18.43	18.43	-6.97%	29,870,169
Jul 27, 2026	18.93	20.72	17.84	19.81	19.81	2.43%	43,788,120
Jul 24, 2026	17.30	19.34	17.20	19.34	19.34	10.01%	21,037,815
Jul 23, 2026	16.25	17.92	16.17	17.58	17.58	7.26%	21,471,188
Jul 22, 2026	16.32	16.51	16.10	16.39	16.39	0.49%	6,503,831
Jul 21, 2026	16.23	16.44	16.00	16.31	16.31	-0.31%	8,197,203
Jul 20, 2026	16.10	16.74	15.91	16.36	16.36	2.19%	9,586,700
Jul 17, 2026	16.73	16.85	15.87	16.01	16.01	-4.30%	7,144,300
Jul 16, 2026	16.40	16.89	16.32	16.73	16.73	0.90%	5,091,000
Jul 15, 2026	16.49	16.87	16.33	16.58	16.58	1.22%	4,792,800
Jul 14, 2026	16.30	16.43	16.05	16.38	16.38	0.12%	5,745,655
Jul 13, 2026	17.40	17.41	16.33	16.36	16.36	-6.51%	9,295,900
Jul 10, 2026	17.04	18.05	16.92	17.50	17.50	2.50%	10,114,955
Jul 9, 2026	16.77	17.22	16.55	17.15	17.07	1.84%	7,524,929
Jul 8, 2026	17.68	17.68	16.82	16.84	16.77	-3.16%	6,663,657
Jul 7, 2026	18.51	18.57	17.34	17.39	17.31	-6.46%	9,690,240
Jul 6, 2026	18.49	19.26	18.38	18.59	18.51	0.54%	11,634,602
Jul 3, 2026	17.65	18.83	17.58	18.49	18.41	5.30%	16,306,800
Jul 2, 2026	17.56	18.12	17.50	17.56	17.48	-0.57%	8,449,600
Jul 1, 2026	17.38	18.58	17.30	17.66	17.58	1.49%	10,712,701
Jun 30, 2026	17.04	17.50	17.01	17.40	17.32	1.69%	7,108,928
Jun 29, 2026	17.18	17.26	16.73	17.11	17.03	-0.93%	7,686,666
Jun 26, 2026	17.80	17.90	17.25	17.27	17.19	-3.63%	7,530,126
Jun 25, 2026	18.24	18.33	17.88	17.92	17.84	-1.81%	7,770,151
Jun 24, 2026	18.87	18.87	18.10	18.25	18.17	-2.30%	6,732,611
Jun 23, 2026	18.89	19.38	18.63	18.68	18.60	-1.01%	6,338,996
Jun 22, 2026	18.82	18.90	18.42	18.87	18.79	-0.63%	8,425,717
Jun 18, 2026	19.25	19.40	18.92	18.99	18.91	-1.86%	7,250,498
Jun 17, 2026	19.37	19.64	19.11	19.35	19.26	-1.12%	7,625,672
Jun 16, 2026	19.73	19.75	19.32	19.57	19.48	-1.11%	7,996,298
Jun 15, 2026	19.79	20.15	19.60	19.79	19.70	-0.45%	7,983,100
Jun 12, 2026	20.00	20.42	19.76	19.88	19.79	-	9,833,726
Jun 11, 2026	20.68	20.68	19.79	19.88	19.79	-3.91%	11,893,790
Jun 10, 2026	20.26	21.89	20.10	20.69	20.60	1.12%	17,880,090
Jun 9, 2026	19.70	20.54	19.36	20.46	20.37	4.60%	11,474,496
Jun 8, 2026	19.47	20.07	19.01	19.56	19.47	-1.91%	6,409,152
Jun 5, 2026	20.03	20.38	19.68	19.94	19.85	-0.45%	6,815,576
Jun 4, 2026	19.90	20.16	19.75	20.03	19.94	0.25%	5,270,566
Jun 3, 2026	19.97	20.30	19.85	19.98	19.89	-0.30%	5,590,705
Jun 2, 2026	20.50	20.56	19.70	20.04	19.95	-1.96%	7,141,800
Jun 1, 2026	20.75	20.85	20.40	20.44	20.35	-0.05%	5,910,374
May 29, 2026	20.92	21.45	20.35	20.45	20.36	-2.43%	7,399,748
May 28, 2026	20.87	21.12	20.44	20.96	20.87	0.67%	7,645,075
May 27, 2026	21.57	21.77	20.70	20.82	20.73	-4.06%	8,604,652
May 26, 2026	22.05	22.20	21.36	21.70	21.60	-2.47%	9,194,460
May 25, 2026	22.23	22.54	21.97	22.25	22.15	0.09%	8,209,421
May 22, 2026	22.50	22.60	22.04	22.23	22.13	-1.02%	8,205,473