SHE:002270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.45	18.72	17.96	18.05	18.05	-1.90%	22,420,101
Jul 23, 2026	17.60	18.45	17.50	18.40	18.40	5.14%	27,828,840
Jul 22, 2026	17.82	17.94	17.38	17.50	17.50	-2.40%	17,021,341
Jul 21, 2026	17.80	17.95	17.45	17.93	17.93	1.01%	19,292,640
Jul 20, 2026	17.40	18.23	17.30	17.75	17.75	3.02%	27,246,500
Jul 17, 2026	17.46	17.87	17.23	17.23	17.23	-1.49%	20,002,098
Jul 16, 2026	17.82	17.94	17.34	17.49	17.49	-2.78%	12,990,147
Jul 15, 2026	17.90	18.20	17.76	17.99	17.99	0.50%	11,867,353
Jul 14, 2026	17.85	17.95	17.25	17.90	17.90	0.51%	16,299,162
Jul 13, 2026	18.15	18.77	17.54	17.81	17.81	-2.09%	18,057,249
Jul 10, 2026	17.95	18.84	17.71	18.19	18.19	0.94%	18,270,204
Jul 9, 2026	18.12	18.27	17.41	18.02	18.02	-0.99%	17,672,100
Jul 8, 2026	19.13	19.29	18.20	18.20	18.20	-3.65%	18,368,545
Jul 7, 2026	19.86	20.32	18.76	18.89	18.89	-4.88%	20,812,951
Jul 6, 2026	20.52	20.97	19.82	19.86	19.86	-1.39%	34,919,119
Jul 3, 2026	18.68	20.14	18.61	20.14	20.14	9.99%	20,964,374
Jul 2, 2026	18.40	19.15	18.25	18.31	18.31	-1.40%	16,484,229
Jul 1, 2026	18.85	18.94	18.26	18.57	18.57	-1.49%	16,566,305
Jun 30, 2026	18.92	19.15	18.60	18.85	18.85	-0.32%	14,132,449
Jun 29, 2026	18.85	19.46	18.43	18.91	18.91	0.27%	16,214,560
Jun 26, 2026	19.64	20.20	18.70	18.86	18.86	-3.82%	17,045,594
Jun 25, 2026	20.59	20.59	19.53	19.61	19.61	-3.87%	18,476,092
Jun 24, 2026	20.58	20.70	20.00	20.40	20.40	-1.26%	21,942,390
Jun 23, 2026	21.70	21.70	20.51	20.66	20.66	-4.53%	18,292,372
Jun 22, 2026	21.50	21.66	20.90	21.64	21.64	1.03%	22,024,817
Jun 18, 2026	21.91	22.20	21.36	21.42	21.42	-2.28%	23,999,070
Jun 17, 2026	21.10	22.51	21.05	21.92	21.92	4.13%	36,775,630
Jun 16, 2026	20.54	21.16	20.20	21.05	21.05	2.43%	29,489,100
Jun 15, 2026	20.63	20.96	19.95	20.55	20.55	2.09%	38,140,360
Jun 12, 2026	18.68	20.13	18.58	20.13	20.13	10.00%	18,393,480
Jun 11, 2026	18.83	18.98	18.20	18.30	18.30	-3.79%	17,014,370
Jun 10, 2026	19.42	19.66	18.82	19.02	19.02	-3.35%	13,963,940
Jun 9, 2026	19.79	19.81	19.10	19.68	19.68	0.51%	16,391,303
Jun 8, 2026	19.85	20.30	19.32	19.58	19.58	-4.91%	19,806,950
Jun 5, 2026	20.45	20.88	19.80	20.59	20.59	0.78%	19,237,060
Jun 4, 2026	20.45	20.87	20.28	20.43	20.43	-0.87%	14,610,025
Jun 3, 2026	21.10	21.12	20.51	20.61	20.61	-2.78%	19,011,250
Jun 2, 2026	21.68	21.87	20.84	21.20	21.20	-2.44%	18,313,310
Jun 1, 2026	22.44	22.70	21.62	21.73	21.73	-2.42%	31,436,470
May 29, 2026	23.00	23.05	22.16	22.27	22.27	-3.38%	16,771,150
May 28, 2026	23.25	23.38	22.64	23.05	23.05	-0.86%	15,409,400
May 27, 2026	23.37	24.15	23.10	23.25	23.25	-0.04%	18,716,002
May 26, 2026	23.70	23.76	22.92	23.26	23.26	-2.72%	15,368,116
May 25, 2026	23.30	24.31	23.30	23.91	23.91	4.23%	22,852,240
May 22, 2026	23.17	23.17	22.67	22.94	22.94	0.13%	16,848,230
May 21, 2026	24.10	24.45	22.88	22.91	22.91	-5.17%	27,207,321
May 20, 2026	24.47	24.56	23.62	24.16	24.16	-1.75%	20,557,920
May 19, 2026	24.26	24.61	23.80	24.59	24.59	1.36%	20,223,080
May 18, 2026	23.91	24.42	23.90	24.26	24.26	0.75%	15,947,500
May 15, 2026	24.76	25.10	23.93	24.08	24.08	-3.29%	24,960,411