SHE:002294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	40.00	40.00	33.69	34.08	-	-8.66%	41,462,329
Jul 20, 2026	36.30	38.98	35.88	37.31	37.31	0.13%	38,189,600
Jul 17, 2026	40.00	40.95	37.23	37.26	37.26	-9.93%	52,542,319
Jul 16, 2026	38.09	42.20	36.80	41.37	41.37	7.04%	65,882,840
Jul 15, 2026	36.28	39.08	36.07	38.65	38.65	6.39%	55,880,020
Jul 14, 2026	35.20	37.30	34.44	36.33	36.33	3.56%	39,769,490
Jul 13, 2026	36.71	37.15	34.87	35.08	35.08	-5.52%	38,998,750
Jul 10, 2026	34.56	38.51	34.00	37.13	37.13	5.45%	56,314,289
Jul 9, 2026	35.97	37.73	34.00	35.21	35.21	-2.19%	56,183,859
Jul 8, 2026	38.02	38.85	35.80	36.00	36.00	-7.00%	48,161,055
Jul 7, 2026	39.69	39.79	36.73	38.71	38.71	-2.81%	63,263,537
Jul 6, 2026	40.00	44.00	39.00	39.83	39.83	-0.62%	79,866,010
Jul 3, 2026	37.00	40.08	36.52	40.08	40.08	9.99%	64,877,280
Jul 2, 2026	34.48	36.84	34.26	36.44	36.44	6.55%	63,927,030
Jul 1, 2026	31.88	34.53	30.81	34.20	34.20	7.24%	47,561,730
Jun 30, 2026	32.95	32.97	31.71	31.89	31.89	-3.07%	30,982,864
Jun 29, 2026	29.96	33.17	29.44	32.90	32.90	9.12%	40,913,464
Jun 26, 2026	31.29	31.80	30.08	30.15	30.15	-3.83%	16,903,133
Jun 25, 2026	31.03	31.67	29.94	31.35	31.35	-0.19%	22,532,070
Jun 24, 2026	31.22	32.18	30.66	31.41	31.41	1.32%	23,523,314
Jun 23, 2026	30.80	32.11	30.62	31.00	31.00	0.71%	20,605,081
Jun 22, 2026	30.01	30.80	29.25	30.78	30.78	1.32%	19,349,745
Jun 18, 2026	30.23	30.96	29.90	30.38	30.38	0.73%	17,982,338
Jun 17, 2026	30.21	30.24	29.85	30.16	30.16	-0.63%	13,674,623
Jun 16, 2026	31.20	31.24	30.17	30.35	30.35	-3.10%	21,156,055
Jun 15, 2026	31.90	31.90	31.07	31.32	31.32	0.06%	15,940,960
Jun 12, 2026	31.31	32.35	30.99	31.30	31.30	0.51%	22,611,040
Jun 11, 2026	31.08	31.52	30.79	31.14	31.14	-0.45%	11,338,754
Jun 10, 2026	31.28	31.60	30.86	31.28	31.28	-0.60%	12,969,983
Jun 9, 2026	31.11	31.85	30.66	31.47	31.47	0.80%	14,258,606
Jun 8, 2026	32.00	32.57	30.82	31.22	31.22	-3.28%	18,405,077
Jun 5, 2026	32.43	33.42	32.15	32.28	32.28	0.59%	20,772,178
Jun 4, 2026	32.33	32.60	31.72	32.09	32.09	-0.74%	12,348,106
Jun 3, 2026	32.75	32.91	32.20	32.33	32.33	-2.00%	12,855,258
Jun 2, 2026	33.12	33.47	32.51	32.99	32.99	0.58%	13,286,916
Jun 1, 2026	33.43	33.59	32.69	32.80	32.80	-1.86%	17,263,590
May 29, 2026	32.55	34.15	32.50	33.42	33.42	2.70%	25,553,320
May 28, 2026	33.52	33.81	32.19	32.54	32.54	-2.92%	19,038,786
May 27, 2026	34.32	34.32	32.98	33.52	33.52	-2.95%	23,961,780
May 26, 2026	34.57	34.68	34.04	34.54	34.54	0.99%	15,904,496
May 25, 2026	35.10	35.38	34.30	34.75	34.20	-1.70%	20,361,790
May 22, 2026	36.25	36.50	35.05	35.35	34.79	-2.62%	21,667,020
May 21, 2026	36.01	37.12	35.68	36.30	35.73	0.95%	27,611,070
May 20, 2026	36.00	36.34	35.26	35.96	35.39	-0.88%	19,109,240
May 19, 2026	34.72	36.37	34.66	36.28	35.71	4.37%	33,046,660
May 18, 2026	35.15	35.35	34.48	34.76	34.21	-1.39%	20,760,000
May 15, 2026	36.24	36.45	35.00	35.25	34.69	-2.81%	33,993,820
May 14, 2026	37.88	38.27	36.27	36.27	35.70	-3.67%	39,928,060
May 13, 2026	38.80	39.10	37.50	37.65	37.05	-2.96%	52,643,390
May 12, 2026	41.01	41.60	38.80	38.80	38.19	-10.00%	65,455,970