SHE:002297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.18	17.94	16.90	17.78	17.78	2.83%	39,538,316
Aug 20, 2026	17.92	18.04	17.11	17.29	17.29	-1.65%	42,875,109
Aug 19, 2026	19.63	19.69	17.58	17.58	17.58	-9.98%	62,575,151
Aug 18, 2026	19.73	20.20	19.27	19.53	19.53	-2.01%	54,351,324
Aug 17, 2026	19.19	19.99	19.19	19.93	19.93	5.12%	66,776,336
Aug 14, 2026	18.76	19.05	18.50	18.96	18.96	1.99%	36,610,279
Aug 13, 2026	19.26	19.34	18.59	18.59	18.59	-2.82%	36,571,928
Aug 12, 2026	18.78	19.33	18.64	19.13	19.13	2.30%	38,216,124
Aug 11, 2026	18.73	19.18	18.42	18.70	18.70	-2.30%	46,652,651
Aug 10, 2026	19.28	19.62	18.61	19.14	19.14	-0.31%	57,868,110
Aug 7, 2026	18.90	19.32	18.24	19.20	19.20	2.56%	80,475,983
Aug 6, 2026	17.80	19.15	17.74	18.72	18.72	4.82%	85,313,822
Aug 5, 2026	16.93	18.12	16.80	17.86	17.86	5.74%	68,142,180
Aug 4, 2026	15.95	16.99	15.80	16.89	16.89	7.24%	59,931,550
Aug 3, 2026	15.50	16.02	15.30	15.75	15.75	1.94%	41,792,090
Jul 31, 2026	15.67	16.20	15.42	15.45	15.45	2.86%	41,953,170
Jul 30, 2026	16.11	16.52	14.90	15.02	15.02	-7.28%	40,140,460
Jul 29, 2026	16.60	16.87	15.68	16.20	16.20	-2.64%	41,602,334
Jul 28, 2026	17.28	17.92	16.51	16.64	16.64	-4.04%	42,237,681
Jul 27, 2026	16.67	17.37	16.60	17.34	17.34	3.03%	35,416,660
Jul 24, 2026	17.30	17.65	16.62	16.83	16.83	-3.99%	38,510,576
Jul 23, 2026	17.02	18.05	17.01	17.53	17.53	2.63%	47,270,262
Jul 22, 2026	17.54	17.90	16.86	17.08	17.08	-3.72%	45,976,220
Jul 21, 2026	16.87	17.75	14.75	17.74	17.74	8.24%	70,955,133
Jul 20, 2026	18.87	18.95	16.34	16.39	16.39	-9.75%	51,168,126
Jul 17, 2026	20.15	20.42	18.04	18.16	18.16	-9.38%	49,928,431
Jul 16, 2026	20.85	21.38	19.82	20.04	20.04	-6.49%	49,897,120
Jul 15, 2026	21.74	22.40	21.14	21.43	21.43	0.56%	58,967,781
Jul 14, 2026	20.30	21.44	19.57	21.31	21.31	-1.48%	74,447,796
Jul 13, 2026	23.75	23.79	21.63	21.63	21.63	-9.99%	41,918,743
Jul 10, 2026	25.01	25.89	23.98	24.03	24.03	-2.04%	95,022,098
Jul 9, 2026	24.51	24.84	23.08	24.53	24.53	1.07%	46,361,400
Jul 8, 2026	25.80	26.34	24.00	24.27	24.27	-4.82%	50,222,110
Jul 7, 2026	26.80	27.18	25.01	25.50	25.50	-7.27%	68,824,152
Jul 6, 2026	27.62	29.33	26.86	27.50	27.50	-0.29%	70,988,354
Jul 3, 2026	27.88	28.95	27.08	27.58	27.58	-2.27%	58,247,614
Jul 2, 2026	27.00	30.33	26.97	28.22	28.22	0.21%	76,312,076
Jul 1, 2026	29.30	29.80	27.87	28.16	28.16	-2.86%	67,262,297
Jun 30, 2026	28.59	30.17	27.64	28.99	28.99	0.76%	67,139,080
Jun 29, 2026	31.41	31.51	27.80	28.77	28.77	-6.86%	95,486,654
Jun 26, 2026	33.48	33.48	30.75	30.89	30.89	-6.70%	88,686,086
Jun 25, 2026	33.19	35.90	32.35	33.11	33.11	-1.63%	103,454,902
Jun 24, 2026	31.70	34.33	30.20	33.66	33.66	2.56%	140,942,656
Jun 23, 2026	33.64	34.32	31.35	32.82	32.82	5.19%	220,046,935
Jun 22, 2026	31.20	31.20	29.78	31.20	31.20	10.01%	39,583,312
Jun 18, 2026	25.70	28.36	25.59	28.36	28.36	10.01%	117,851,025
Jun 17, 2026	23.80	26.20	23.60	25.78	25.78	7.87%	138,518,100
Jun 16, 2026	23.40	25.11	22.51	23.90	23.90	3.46%	138,065,800
Jun 15, 2026	21.90	23.22	21.51	23.10	23.10	2.94%	144,872,000
Jun 12, 2026	22.00	23.01	21.23	22.44	22.44	4.91%	154,916,300