SHE:002287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.82	21.04	20.68	20.98	20.98	0.38%	2,431,652
Jul 30, 2026	20.68	21.12	20.57	20.90	20.90	1.06%	2,552,345
Jul 29, 2026	20.20	20.77	20.20	20.68	20.68	2.07%	2,514,377
Jul 28, 2026	20.35	20.56	20.19	20.26	20.26	-0.64%	1,853,966
Jul 27, 2026	19.92	20.57	19.92	20.39	20.39	1.95%	1,982,144
Jul 24, 2026	20.58	20.58	20.00	20.00	20.00	-2.87%	2,498,900
Jul 23, 2026	20.53	20.72	20.33	20.59	20.59	-0.19%	2,486,385
Jul 22, 2026	20.82	21.01	20.34	20.63	20.63	-1.76%	4,161,463
Jul 21, 2026	21.32	21.45	20.62	21.00	21.00	-1.04%	4,580,251
Jul 20, 2026	20.87	21.55	20.87	21.22	21.22	0.95%	4,450,225
Jul 17, 2026	21.80	22.03	21.00	21.02	21.02	-4.32%	5,190,615
Jul 16, 2026	21.38	22.13	21.26	21.97	21.97	2.42%	6,286,397
Jul 15, 2026	21.02	21.63	20.91	21.45	21.45	1.13%	5,288,243
Jul 14, 2026	20.53	21.35	20.35	21.21	21.21	2.32%	6,017,680
Jul 13, 2026	20.30	21.15	20.07	20.73	20.73	3.44%	6,254,587
Jul 10, 2026	20.00	20.30	19.59	20.04	20.04	0.30%	2,547,294
Jul 9, 2026	20.00	20.37	19.79	19.98	19.98	-0.65%	2,152,004
Jul 8, 2026	20.05	20.43	19.79	20.11	20.11	0.30%	2,267,430
Jul 7, 2026	20.50	20.51	20.02	20.05	20.05	-3.14%	2,518,168
Jul 6, 2026	20.11	21.29	19.90	20.70	20.70	2.48%	4,536,856
Jul 3, 2026	19.69	20.20	19.69	20.20	20.20	2.59%	2,984,800
Jul 2, 2026	19.42	19.97	19.35	19.69	19.69	1.18%	2,778,642
Jul 1, 2026	18.81	19.47	18.69	19.46	19.46	3.29%	2,705,646
Jun 30, 2026	19.24	19.44	18.76	18.84	18.84	-2.69%	2,081,402
Jun 29, 2026	18.62	19.49	18.33	19.36	19.36	3.97%	3,012,510
Jun 26, 2026	19.19	19.27	18.58	18.62	18.62	-3.07%	2,422,674
Jun 25, 2026	19.51	19.58	18.82	19.21	19.21	-2.24%	2,133,776
Jun 24, 2026	19.97	20.43	19.56	19.65	19.65	-1.01%	2,435,467
Jun 23, 2026	19.38	20.18	19.38	19.85	19.85	2.43%	2,790,329
Jun 22, 2026	19.47	19.48	18.75	19.38	19.38	-1.17%	2,655,002
Jun 18, 2026	19.81	19.90	19.40	19.61	19.61	-0.96%	1,458,782
Jun 17, 2026	20.01	20.02	19.73	19.80	19.80	-0.85%	1,367,531
Jun 16, 2026	20.64	20.68	20.25	20.38	19.97	-0.92%	1,293,102
Jun 15, 2026	20.44	20.78	20.43	20.57	20.16	0.39%	1,346,860
Jun 12, 2026	20.20	20.55	20.01	20.49	20.08	1.89%	1,457,482
Jun 11, 2026	20.30	20.35	19.89	20.11	19.71	-0.89%	1,417,249
Jun 10, 2026	19.92	20.38	19.92	20.29	19.88	1.65%	1,572,695
Jun 9, 2026	20.28	20.28	19.92	19.96	19.56	-1.09%	1,374,508
Jun 8, 2026	20.55	20.64	19.92	20.18	19.77	-1.85%	1,759,534
Jun 5, 2026	20.35	20.78	20.35	20.56	20.15	0.93%	1,308,844
Jun 4, 2026	20.77	20.88	20.31	20.37	19.96	-2.07%	1,474,634
Jun 3, 2026	21.19	21.19	20.67	20.80	20.38	-1.61%	1,675,785
Jun 2, 2026	21.27	21.50	21.11	21.14	20.71	-0.94%	1,495,327
Jun 1, 2026	21.08	21.36	20.94	21.34	20.91	1.38%	1,760,223
May 29, 2026	20.62	21.23	20.60	21.05	20.63	2.04%	2,587,071
May 28, 2026	21.06	21.10	20.51	20.63	20.21	-2.18%	1,810,226
May 27, 2026	21.41	21.54	20.83	21.09	20.67	-1.95%	2,339,960
May 26, 2026	21.66	21.69	21.35	21.51	21.08	-0.88%	1,245,752
May 25, 2026	21.90	22.08	21.52	21.70	21.26	-0.91%	1,263,485
May 22, 2026	21.90	22.04	21.73	21.90	21.46	-	1,440,990