SHE:002268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.12	14.85	14.12	14.57	14.57	3.33%	16,904,320
Jul 30, 2026	14.04	14.48	14.03	14.10	14.10	-0.70%	12,988,980
Jul 29, 2026	14.15	14.48	13.96	14.20	14.20	1.07%	12,650,274
Jul 28, 2026	13.70	14.25	13.60	14.05	14.05	1.59%	13,692,200
Jul 27, 2026	13.33	13.95	13.23	13.83	13.83	2.98%	10,475,980
Jul 24, 2026	14.16	14.23	13.42	13.43	13.43	-6.41%	17,016,887
Jul 23, 2026	14.28	14.38	14.05	14.35	14.35	-0.49%	12,092,920
Jul 22, 2026	14.55	14.75	14.14	14.42	14.42	-2.30%	21,646,843
Jul 21, 2026	13.93	15.10	13.87	14.76	14.76	5.05%	27,022,534
Jul 20, 2026	13.83	14.35	13.40	14.05	14.05	1.59%	18,149,880
Jul 17, 2026	14.02	14.44	13.82	13.83	13.83	-2.33%	18,137,560
Jul 16, 2026	14.11	14.47	14.02	14.16	14.16	-1.80%	12,953,580
Jul 15, 2026	14.02	14.56	13.88	14.42	14.42	1.84%	17,163,340
Jul 14, 2026	14.20	14.46	13.75	14.16	14.16	-1.12%	17,386,610
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