SHE:002271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.50	11.58	11.13	11.29	11.29	-2.08%	47,113,120
Aug 13, 2026	11.86	11.88	11.51	11.53	11.53	-3.27%	48,091,940
Aug 12, 2026	11.66	12.00	11.45	11.92	11.92	1.79%	49,385,568
Aug 11, 2026	11.74	11.90	11.65	11.71	11.71	-0.68%	26,026,250
Aug 10, 2026	11.64	11.88	11.55	11.79	11.79	1.55%	37,320,654
Aug 7, 2026	11.61	11.69	11.44	11.61	11.61	-0.51%	32,655,790
Aug 6, 2026	11.78	11.86	11.55	11.67	11.67	-1.19%	32,192,430
Aug 5, 2026	11.66	11.89	11.61	11.81	11.81	1.11%	31,537,907
Aug 4, 2026	12.02	12.07	11.55	11.68	11.68	-2.83%	45,463,140
Aug 3, 2026	11.88	12.14	11.81	12.02	12.02	1.18%	34,296,220
Jul 31, 2026	11.83	11.96	11.71	11.88	11.88	-0.50%	36,410,111
Jul 30, 2026	11.79	12.10	11.71	11.94	11.94	0.76%	45,520,900
Jul 29, 2026	11.47	11.97	11.42	11.85	11.85	3.49%	50,085,300
Jul 28, 2026	11.21	11.48	11.19	11.45	11.45	1.06%	26,779,550
Jul 27, 2026	11.07	11.40	11.05	11.33	11.33	2.44%	33,342,765
Jul 24, 2026	11.44	11.54	11.03	11.06	11.06	-3.57%	31,657,600
Jul 23, 2026	11.20	11.50	11.11	11.47	11.47	1.77%	34,179,280
Jul 22, 2026	11.20	11.46	11.16	11.27	11.27	-1.05%	47,824,474
Jul 21, 2026	10.66	11.63	10.62	11.39	11.39	6.75%	91,611,163
Jul 20, 2026	10.73	10.90	10.45	10.67	10.67	-0.65%	55,648,952
Jul 17, 2026	11.15	11.28	10.61	10.74	10.74	-3.33%	51,502,901
Jul 16, 2026	11.00	11.30	10.89	11.11	11.11	0.63%	40,352,587
Jul 15, 2026	10.66	11.25	10.63	11.04	11.04	2.79%	53,124,360
Jul 14, 2026	10.50	10.76	10.49	10.74	10.74	1.61%	40,481,571
Jul 13, 2026	11.33	11.38	10.51	10.57	10.57	-8.09%	71,935,270
Jul 10, 2026	11.22	11.64	11.10	11.50	11.50	2.13%	38,735,680
Jul 9, 2026	11.26	11.33	10.98	11.26	11.26	-0.18%	34,803,563
Jul 8, 2026	11.57	11.70	11.24	11.28	11.28	-2.25%	44,336,380
Jul 7, 2026	12.54	12.55	11.53	11.54	11.54	-6.41%	64,977,900
Jul 6, 2026	12.30	12.53	12.18	12.33	12.33	0.24%	37,410,640
Jul 3, 2026	12.07	12.49	12.03	12.30	12.30	3.10%	51,551,322
Jul 2, 2026	12.07	12.26	11.85	11.93	11.93	-1.73%	40,174,538
Jul 1, 2026	11.91	12.24	11.60	12.14	12.14	2.27%	45,883,430
Jun 30, 2026	12.02	12.09	11.70	11.87	11.87	-1.66%	34,476,893
Jun 29, 2026	11.84	12.24	11.57	12.07	12.07	1.43%	42,660,187
Jun 26, 2026	12.20	12.43	11.86	11.90	11.90	-2.86%	45,619,379
Jun 25, 2026	11.87	12.55	11.81	12.25	12.25	2.68%	55,627,011
Jun 24, 2026	12.13	12.23	11.85	11.93	11.93	-0.67%	32,582,877
Jun 23, 2026	12.55	12.70	11.98	12.01	12.01	-3.46%	34,598,997
Jun 22, 2026	12.13	12.45	11.93	12.44	12.44	2.56%	33,588,644
Jun 18, 2026	12.54	12.58	12.03	12.13	12.13	-3.50%	40,033,060
Jun 17, 2026	12.70	13.00	12.46	12.57	12.57	-1.87%	43,557,720
Jun 16, 2026	12.57	12.95	12.52	12.81	12.81	1.99%	43,193,400
Jun 15, 2026	12.42	12.69	12.38	12.56	12.56	2.03%	39,113,191
Jun 12, 2026	12.24	12.48	12.01	12.31	12.31	1.48%	31,582,492
Jun 11, 2026	12.00	12.25	11.96	12.13	12.13	0.58%	30,208,974
Jun 10, 2026	11.99	12.29	11.86	12.06	12.06	0.08%	34,731,660
Jun 9, 2026	12.32	12.44	11.88	12.05	12.05	-2.03%	48,054,038
Jun 8, 2026	12.62	12.88	12.05	12.30	12.30	-3.98%	44,718,705
Jun 5, 2026	12.84	13.04	12.78	12.81	12.81	-0.23%	36,031,770