SHE:002297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	27.88	27.88	24.59	24.92	-	1.59%	32,710,203
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
Jun 11, 2026	20.94	22.77	20.30	21.39	21.39	2.69%	145,734,600
Jun 10, 2026	20.21	20.97	19.41	20.83	20.83	2.36%	93,424,730
Jun 9, 2026	20.33	20.37	19.40	20.35	20.35	2.73%	55,848,012
Jun 8, 2026	19.30	21.05	19.10	19.81	19.81	-3.08%	66,478,609
Jun 5, 2026	21.10	21.38	20.25	20.44	20.44	-1.64%	79,480,900
Jun 4, 2026	21.09	21.10	20.42	20.78	20.78	-1.89%	68,737,970
Jun 3, 2026	20.00	21.64	19.95	21.18	21.18	6.17%	98,618,250
Jun 2, 2026	19.99	20.16	19.37	19.95	19.95	1.48%	74,278,810
Jun 1, 2026	20.39	20.78	19.66	19.66	19.66	-4.61%	112,235,000
May 29, 2026	21.68	22.00	20.61	20.61	20.61	-10.00%	138,942,600
May 28, 2026	22.10	24.78	21.32	22.90	22.90	-3.33%	233,787,100
May 27, 2026	23.69	23.69	23.69	23.69	23.69	-9.99%	9,995,100
May 26, 2026	26.32	26.70	26.32	26.32	26.32	-9.99%	32,091,300
May 25, 2026	27.38	29.24	27.33	29.24	29.24	10.01%	115,529,400
May 22, 2026	24.69	26.85	23.60	26.58	26.58	7.57%	167,227,100
May 21, 2026	23.56	25.92	22.85	24.71	24.71	4.88%	182,877,600
May 20, 2026	23.90	23.96	22.57	23.56	23.56	-1.83%	99,147,870
May 19, 2026	25.00	25.29	23.23	24.00	24.00	-5.44%	129,426,700
May 18, 2026	25.68	27.06	25.10	25.38	25.38	-1.82%	142,659,900
May 15, 2026	25.91	27.24	25.48	25.85	25.85	3.77%	137,796,900
May 14, 2026	26.15	26.73	24.72	24.91	24.91	-4.74%	149,101,200
May 13, 2026	23.79	26.51	23.50	26.15	26.15	8.51%	200,381,700
May 12, 2026	24.78	25.11	23.30	24.10	24.10	-4.17%	130,486,900
May 11, 2026	26.46	26.65	24.83	25.15	25.15	-2.18%	154,677,200
May 8, 2026	23.90	25.99	23.49	25.71	25.71	3.88%	167,290,000
May 7, 2026	24.33	25.25	24.01	24.75	24.75	3.08%	170,659,000
May 6, 2026	24.50	26.00	24.00	24.01	24.01	-2.00%	211,196,600
Apr 30, 2026	23.44	25.40	22.50	24.50	24.50	5.56%	194,773,000
Apr 29, 2026	21.25	24.36	20.99	23.21	23.21	2.79%	213,564,200
Apr 28, 2026	21.00	22.58	19.53	22.58	22.58	9.99%	202,073,100