SHE:002269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	1.35	1.38	1.33	1.36	-	1.49%	31,860,400
Jul 27, 2026	1.31	1.35	1.30	1.34	1.34	2.29%	41,163,100
Jul 24, 2026	1.35	1.36	1.31	1.31	1.31	-2.96%	33,726,149
Jul 23, 2026	1.32	1.36	1.31	1.35	1.35	1.50%	50,951,800
Jul 22, 2026	1.32	1.34	1.31	1.33	1.33	0.76%	34,348,698
Jul 21, 2026	1.32	1.34	1.29	1.32	1.32	-0.75%	60,521,150
Jul 20, 2026	1.35	1.37	1.31	1.33	1.33	-1.48%	62,633,162
Jul 17, 2026	1.40	1.43	1.34	1.35	1.35	-3.57%	72,153,487
Jul 16, 2026	1.38	1.41	1.36	1.40	1.40	1.45%	55,383,100
Jul 15, 2026	1.37	1.43	1.36	1.38	1.38	-	78,972,200
Jul 14, 2026	1.32	1.39	1.31	1.38	1.38	4.55%	77,457,400
Jul 13, 2026	1.38	1.39	1.31	1.32	1.32	-4.35%	70,054,200
Jul 10, 2026	1.33	1.41	1.32	1.38	1.38	2.99%	85,105,450
Jul 9, 2026	1.32	1.36	1.30	1.34	1.34	1.52%	61,072,180
Jul 8, 2026	1.30	1.33	1.29	1.32	1.32	0.76%	44,149,023
Jul 7, 2026	1.35	1.36	1.30	1.31	1.31	-2.96%	42,164,100
Jul 6, 2026	1.37	1.40	1.35	1.35	1.35	-2.17%	34,696,800
Jul 3, 2026	1.36	1.39	1.35	1.38	1.38	1.47%	54,845,500
Jul 2, 2026	1.35	1.40	1.34	1.36	1.36	0.74%	62,848,126
Jul 1, 2026	1.31	1.37	1.30	1.35	1.35	3.05%	70,317,620
Jun 30, 2026	1.32	1.34	1.29	1.31	1.31	-0.76%	41,786,550
Jun 29, 2026	1.31	1.34	1.27	1.32	1.32	-	53,361,800
Jun 26, 2026	1.33	1.35	1.31	1.32	1.32	-1.49%	36,132,700
Jun 25, 2026	1.36	1.37	1.33	1.34	1.34	-2.19%	45,235,800
Jun 24, 2026	1.44	1.46	1.36	1.37	1.37	-4.20%	62,204,028
Jun 23, 2026	1.39	1.47	1.38	1.43	1.43	2.88%	72,242,226
Jun 22, 2026	1.39	1.40	1.34	1.39	1.39	-0.71%	51,998,400
Jun 18, 2026	1.40	1.42	1.36	1.40	1.40	-0.71%	37,198,098
Jun 17, 2026	1.46	1.46	1.40	1.41	1.41	-3.42%	54,808,300
Jun 16, 2026	1.49	1.50	1.45	1.46	1.46	-2.01%	46,327,935
Jun 15, 2026	1.51	1.55	1.48	1.49	1.49	-1.32%	58,605,200
Jun 12, 2026	1.47	1.56	1.46	1.51	1.51	3.42%	88,877,310
Jun 11, 2026	1.45	1.47	1.43	1.46	1.46	-0.68%	43,300,700
Jun 10, 2026	1.52	1.52	1.45	1.47	1.47	-3.29%	57,361,890
Jun 9, 2026	1.54	1.55	1.51	1.52	1.52	-1.30%	42,395,700
Jun 8, 2026	1.53	1.57	1.52	1.54	1.54	-0.65%	56,348,200
Jun 5, 2026	1.52	1.58	1.52	1.55	1.55	1.31%	54,026,400
Jun 4, 2026	1.55	1.57	1.52	1.53	1.53	-1.92%	42,120,370
Jun 3, 2026	1.57	1.57	1.53	1.56	1.56	-0.64%	44,139,400
Jun 2, 2026	1.59	1.60	1.55	1.57	1.57	-1.88%	56,859,700
Jun 1, 2026	1.54	1.60	1.52	1.60	1.60	3.90%	74,486,700
May 29, 2026	1.52	1.57	1.52	1.54	1.54	0.65%	56,450,700
May 28, 2026	1.52	1.54	1.51	1.53	1.53	0.66%	32,752,500
May 27, 2026	1.56	1.56	1.51	1.52	1.52	-2.56%	48,515,950
May 26, 2026	1.60	1.61	1.54	1.56	1.56	-3.11%	57,927,730
May 25, 2026	1.55	1.62	1.54	1.61	1.61	3.21%	57,477,740
May 22, 2026	1.56	1.57	1.53	1.56	1.56	0.65%	50,161,300
May 21, 2026	1.64	1.65	1.52	1.55	1.55	-2.52%	84,353,000
May 20, 2026	1.62	1.62	1.58	1.59	1.59	-1.85%	32,542,170
May 19, 2026	1.58	1.62	1.57	1.62	1.62	2.53%	49,364,930