SHE:002275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.87	13.22	12.87	13.17	13.17	2.33%	3,346,223
Jul 2, 2026	12.64	12.94	12.50	12.87	12.87	2.55%	2,515,700
Jul 1, 2026	12.20	12.58	12.12	12.55	12.55	2.95%	1,697,800
Jun 30, 2026	12.47	12.54	12.15	12.19	12.19	-2.79%	1,820,600
Jun 29, 2026	12.09	12.54	11.91	12.54	12.54	3.81%	1,976,148
Jun 26, 2026	12.47	12.48	12.08	12.08	12.08	-3.82%	1,458,900
Jun 25, 2026	12.42	12.64	12.21	12.56	12.56	-	1,621,288
Jun 24, 2026	12.58	12.80	12.46	12.56	12.56	0.40%	2,055,984
Jun 23, 2026	12.28	12.69	12.19	12.51	12.51	1.71%	1,957,747
Jun 22, 2026	12.33	12.40	11.97	12.30	12.30	-0.24%	1,849,598
Jun 18, 2026	12.24	12.42	12.14	12.33	12.33	0.57%	1,210,567
Jun 17, 2026	12.39	12.44	12.24	12.26	12.26	-1.13%	1,191,700
Jun 16, 2026	12.61	12.63	12.36	12.40	12.40	-1.82%	2,009,097
Jun 15, 2026	12.76	12.84	12.58	12.63	12.63	-1.02%	2,604,245
Jun 12, 2026	12.80	12.90	12.48	12.76	12.76	0.47%	2,831,165
Jun 11, 2026	12.98	12.99	12.65	12.70	12.70	-2.16%	1,776,010
Jun 10, 2026	12.67	12.98	12.59	12.98	12.98	1.96%	1,930,217
Jun 9, 2026	12.97	12.98	12.72	12.73	12.73	-1.62%	1,477,900
Jun 8, 2026	13.06	13.16	12.78	12.94	12.94	-0.99%	1,831,663
Jun 5, 2026	12.91	13.12	12.87	13.07	13.07	1.55%	1,146,503
Jun 4, 2026	13.25	13.25	12.83	12.87	12.87	-1.53%	1,983,463
Jun 3, 2026	13.51	13.56	13.23	13.37	13.07	-1.47%	2,335,600
Jun 2, 2026	13.67	13.74	13.55	13.57	13.27	-1.09%	1,999,553
Jun 1, 2026	13.50	13.73	13.32	13.72	13.41	1.18%	2,963,995
May 29, 2026	13.25	13.59	13.21	13.56	13.26	2.42%	2,700,803
May 28, 2026	13.38	13.49	13.22	13.24	12.94	-1.41%	1,886,503
May 27, 2026	13.40	13.46	13.21	13.43	13.13	0.07%	2,005,294
May 26, 2026	13.49	13.52	13.37	13.42	13.12	-0.59%	1,340,000
May 25, 2026	13.56	13.60	13.41	13.50	13.20	-0.30%	1,773,000
May 22, 2026	13.65	13.68	13.50	13.54	13.24	-0.44%	1,844,200
May 21, 2026	13.80	13.94	13.60	13.60	13.29	-1.16%	2,177,660
May 20, 2026	13.89	13.89	13.73	13.76	13.45	-0.94%	1,374,800
May 19, 2026	13.75	13.94	13.71	13.89	13.58	1.02%	1,772,950
May 18, 2026	14.06	14.12	13.61	13.75	13.44	-2.62%	3,731,500
May 15, 2026	14.23	14.28	14.03	14.12	13.80	-0.77%	2,059,403
May 14, 2026	14.38	14.47	14.19	14.23	13.91	-0.91%	1,889,870
May 13, 2026	14.50	14.55	14.33	14.36	14.04	-0.76%	1,626,413
May 12, 2026	14.66	14.66	14.46	14.47	14.15	-1.43%	1,976,650
May 11, 2026	14.47	14.72	14.38	14.68	14.35	1.31%	3,826,900
May 8, 2026	14.44	14.54	14.38	14.49	14.16	0.62%	2,249,811
May 7, 2026	14.62	14.66	14.34	14.40	14.08	-1.37%	2,658,300
May 6, 2026	14.35	14.69	14.31	14.60	14.27	2.03%	4,862,500
Apr 30, 2026	14.23	14.41	14.15	14.31	13.99	0.56%	2,840,404
Apr 29, 2026	14.01	14.27	13.95	14.23	13.91	2.01%	2,413,880
Apr 28, 2026	13.99	14.08	13.84	13.95	13.64	-0.07%	1,642,800
Apr 27, 2026	13.97	14.07	13.92	13.96	13.65	-0.29%	1,569,800
Apr 24, 2026	14.12	14.15	13.96	14.00	13.69	-0.78%	1,648,600
Apr 23, 2026	14.08	14.19	14.00	14.11	13.79	-	1,612,601
Apr 22, 2026	14.05	14.16	14.05	14.11	13.79	0.14%	1,012,650
Apr 21, 2026	14.12	14.24	14.06	14.09	13.77	-0.07%	1,108,300