SHE:002268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	15.05	15.19	14.19	14.32	14.32	-6.65%	24,011,922
Jul 10, 2026	14.95	15.49	14.75	15.34	15.34	1.25%	26,166,050
Jul 9, 2026	15.00	15.45	14.91	15.15	15.15	-3.19%	31,447,640
Jul 8, 2026	14.40	15.90	14.15	15.65	15.65	7.63%	41,967,930
Jul 7, 2026	13.64	14.78	13.50	14.54	14.54	4.76%	27,455,730
Jul 6, 2026	13.57	13.89	13.29	13.88	13.88	2.44%	16,627,386
Jul 3, 2026	13.53	13.75	13.37	13.55	13.55	0.97%	13,604,234
Jul 2, 2026	14.11	14.20	13.40	13.42	13.42	-5.43%	24,595,179
Jul 1, 2026	13.04	14.19	12.95	14.19	14.19	10.00%	16,911,580
Jun 30, 2026	12.31	13.51	12.21	12.90	12.90	5.09%	19,219,330
Jun 29, 2026	12.39	12.47	12.10	12.30	12.28	-0.57%	8,627,914
Jun 26, 2026	12.79	12.79	12.30	12.37	12.34	-3.36%	10,118,707
Jun 25, 2026	12.94	13.03	12.61	12.80	12.77	-1.39%	9,187,520
Jun 24, 2026	13.35	13.38	12.85	12.98	12.95	-2.63%	8,228,787
Jun 23, 2026	13.29	13.62	13.24	13.33	13.30	-0.45%	8,273,777
Jun 22, 2026	13.21	13.40	12.71	13.39	13.36	1.29%	11,633,740
Jun 18, 2026	13.26	13.46	13.04	13.22	13.19	-	7,036,699
Jun 17, 2026	13.38	13.38	13.13	13.22	13.19	-1.27%	6,553,558
Jun 16, 2026	13.36	13.44	13.13	13.39	13.36	0.22%	7,457,166
Jun 15, 2026	13.20	13.46	13.16	13.36	13.33	1.98%	8,221,863
Jun 12, 2026	12.96	13.24	12.94	13.10	13.07	2.34%	9,149,252
Jun 11, 2026	13.18	13.18	12.71	12.80	12.77	-2.96%	9,803,261
Jun 10, 2026	13.32	13.41	13.00	13.19	13.16	-1.49%	7,628,475
Jun 9, 2026	13.45	13.56	13.28	13.39	13.36	-0.37%	7,468,192
Jun 8, 2026	13.72	13.83	13.20	13.44	13.41	-2.40%	9,571,981
Jun 5, 2026	13.74	14.00	13.50	13.77	13.74	1.10%	9,919,060
Jun 4, 2026	13.93	13.94	13.51	13.62	13.59	-2.44%	8,984,900
Jun 3, 2026	14.11	14.26	13.87	13.96	13.93	-1.06%	9,323,047
Jun 2, 2026	14.48	14.53	14.07	14.11	14.08	-1.60%	8,488,166
Jun 1, 2026	14.14	14.50	14.11	14.34	14.31	1.34%	9,011,826
May 29, 2026	14.55	14.68	14.05	14.15	14.12	-2.62%	10,664,120
May 28, 2026	14.57	14.67	14.16	14.53	14.50	-	9,652,366
May 27, 2026	14.94	15.05	14.48	14.53	14.50	-2.87%	10,093,030
May 26, 2026	15.30	15.33	14.81	14.96	14.93	-2.35%	10,141,800
May 25, 2026	15.18	15.60	15.01	15.32	15.29	0.99%	11,963,120
May 22, 2026	15.30	15.39	14.94	15.17	15.14	1.27%	10,094,780
May 21, 2026	15.71	15.77	14.96	14.98	14.95	-3.67%	11,803,270
May 20, 2026	15.81	15.94	15.50	15.55	15.52	-2.14%	8,719,271
May 19, 2026	15.59	15.95	15.43	15.89	15.86	2.45%	11,066,690
May 18, 2026	15.05	15.66	15.01	15.51	15.48	3.13%	12,294,570
May 15, 2026	15.39	15.53	14.98	15.04	15.01	-2.27%	12,644,580
May 14, 2026	16.15	16.23	15.38	15.39	15.36	-4.65%	15,779,640
May 13, 2026	15.98	16.23	15.84	16.14	16.11	0.81%	10,347,710
May 12, 2026	16.33	16.38	15.92	16.01	15.98	-2.14%	10,385,540
May 11, 2026	16.55	16.57	16.27	16.36	16.33	-0.18%	9,302,587
May 8, 2026	16.30	16.55	16.23	16.39	16.36	0.80%	10,023,470
May 7, 2026	16.17	16.30	16.03	16.26	16.23	0.99%	8,410,282
May 6, 2026	15.79	16.19	15.79	16.10	16.07	2.68%	10,601,520
Apr 30, 2026	15.62	15.77	15.50	15.68	15.65	0.38%	6,683,034
Apr 29, 2026	15.43	15.69	15.39	15.62	15.59	1.23%	6,329,245