SHE:002265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	22.54	23.35	22.41	22.46	22.36	-0.40%	11,944,840
May 20, 2026	22.86	23.04	22.45	22.55	22.45	-1.61%	8,658,200
May 19, 2026	22.94	23.13	22.69	22.92	22.82	-0.04%	7,030,300
May 18, 2026	22.98	23.20	22.74	22.93	22.83	-0.78%	9,137,142
May 15, 2026	23.01	23.63	22.83	23.11	23.01	0.43%	12,439,160
May 14, 2026	23.77	23.92	23.01	23.01	22.91	-3.16%	14,404,700
May 13, 2026	24.42	24.48	23.46	23.76	23.65	-3.92%	23,883,880
May 12, 2026	23.98	26.30	23.56	24.73	24.62	2.78%	31,025,000
May 11, 2026	24.00	24.26	23.63	24.06	23.95	0.59%	16,638,290
May 8, 2026	23.08	24.10	22.93	23.92	23.81	3.37%	17,675,190
May 7, 2026	22.82	23.27	22.65	23.14	23.04	1.40%	11,134,800
May 6, 2026	22.28	23.06	22.28	22.82	22.72	1.38%	10,367,590
Apr 30, 2026	22.16	22.60	22.11	22.51	22.41	1.58%	7,064,472
Apr 29, 2026	21.97	22.38	21.95	22.16	22.06	0.86%	5,006,701