SHE:002271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	12.88	13.11	12.78	12.84	12.84	-1.31%	43,454,978
Jun 3, 2026	13.30	13.32	12.88	13.01	13.01	-2.69%	45,854,175
Jun 2, 2026	13.81	13.88	13.23	13.37	13.37	-4.09%	44,205,750
Jun 1, 2026	13.64	14.07	13.50	13.94	13.94	2.27%	50,217,630
May 29, 2026	13.68	14.08	13.54	13.63	13.63	1.56%	52,387,320
May 28, 2026	13.70	13.90	13.30	13.42	13.42	-2.47%	53,258,386
May 27, 2026	13.96	14.08	13.66	13.76	13.76	-1.99%	41,885,700
May 26, 2026	14.01	14.23	13.95	14.04	14.04	-0.43%	24,733,670
May 25, 2026	14.18	14.26	13.83	14.10	14.10	-0.07%	41,552,710
May 22, 2026	14.18	14.32	14.09	14.11	14.11	-0.07%	31,550,052
May 21, 2026	14.56	14.80	14.12	14.12	14.12	-3.02%	38,007,040
May 20, 2026	14.15	14.79	14.04	14.56	14.56	2.10%	45,151,650
May 19, 2026	14.19	14.34	13.77	14.26	14.26	0.99%	55,336,772
May 18, 2026	14.85	14.90	14.04	14.12	14.12	-5.68%	66,963,290
May 15, 2026	14.80	15.14	14.54	14.97	14.97	2.32%	63,523,201