SHE:002326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.53	18.89	17.53	17.97	17.97	4.66%	78,306,464
Jul 23, 2026	16.28	17.19	16.26	17.17	17.17	5.73%	41,714,041
Jul 22, 2026	16.50	16.77	16.10	16.24	16.24	-2.70%	32,771,630
Jul 21, 2026	15.85	16.85	15.31	16.69	16.69	1.71%	50,032,730
Jul 20, 2026	18.22	18.23	16.41	16.41	16.41	-9.98%	44,082,100
Jul 17, 2026	18.09	18.65	18.01	18.23	18.23	0.44%	40,056,715
Jul 16, 2026	18.00	18.59	17.69	18.15	18.15	-0.87%	26,554,025
Jul 15, 2026	18.36	18.85	18.00	18.31	18.31	-0.27%	31,042,310
Jul 14, 2026	18.05	18.53	17.88	18.36	18.36	0.38%	35,702,070
Jul 13, 2026	19.80	19.80	18.20	18.29	18.29	-8.60%	52,754,170
Jul 10, 2026	20.78	20.87	20.00	20.01	20.01	-3.84%	54,696,619
Jul 9, 2026	21.31	21.58	19.70	20.81	20.81	-3.25%	77,133,605
Jul 8, 2026	23.34	23.51	21.25	21.51	21.51	-8.89%	81,837,922
Jul 7, 2026	23.90	24.50	23.54	23.61	23.61	-0.84%	63,653,650
Jul 6, 2026	25.52	26.00	23.80	23.81	23.81	-7.75%	98,872,570
Jul 3, 2026	27.81	28.29	25.20	25.81	25.81	-7.82%	156,262,800
Jul 2, 2026	26.99	28.62	26.63	28.00	28.00	7.61%	213,546,452
Jul 1, 2026	25.40	26.02	24.78	26.02	26.02	10.02%	58,313,606
Jun 30, 2026	23.66	24.45	23.00	23.65	23.65	-1.09%	51,798,519
Jun 29, 2026	24.05	24.90	23.40	23.91	23.91	-2.33%	49,968,009
Jun 26, 2026	25.50	26.20	24.15	24.48	24.48	-3.92%	70,662,471
Jun 25, 2026	23.65	25.95	23.65	25.48	25.48	3.24%	77,606,088
Jun 24, 2026	25.95	26.38	24.35	24.68	24.68	-1.48%	85,269,960
Jun 23, 2026	24.62	25.47	24.46	25.05	25.05	0.76%	70,651,491
Jun 22, 2026	23.55	25.23	23.07	24.86	24.86	7.11%	82,672,877
Jun 18, 2026	22.60	23.73	21.76	23.21	23.21	3.66%	63,554,860
Jun 17, 2026	22.21	22.56	21.76	22.39	22.39	-0.18%	36,812,458
Jun 16, 2026	21.88	22.78	21.30	22.43	22.43	2.47%	42,684,150
Jun 15, 2026	21.94	22.27	21.69	21.89	21.89	1.25%	24,443,720
Jun 12, 2026	22.20	22.26	21.44	21.62	21.62	-2.61%	28,509,980
Jun 11, 2026	21.69	22.30	21.03	22.20	22.20	1.37%	34,270,840
Jun 10, 2026	22.60	23.17	21.88	21.90	21.90	-4.45%	38,132,770
Jun 9, 2026	23.78	23.95	22.03	22.92	22.92	-0.91%	67,209,860
Jun 8, 2026	21.36	23.28	21.08	23.13	23.13	5.62%	65,926,040
Jun 5, 2026	21.86	22.10	21.22	21.90	21.90	-0.23%	27,371,460
Jun 4, 2026	21.91	22.29	21.44	21.95	21.95	-	24,609,710
Jun 3, 2026	20.95	22.56	20.68	21.95	21.95	4.92%	49,083,770
Jun 2, 2026	21.28	21.60	20.73	20.92	20.92	-2.20%	20,082,750
Jun 1, 2026	20.65	21.94	20.60	21.39	21.39	3.33%	26,186,150
May 29, 2026	21.32	21.64	20.59	20.70	20.70	-2.91%	27,680,683
May 28, 2026	21.65	21.97	20.88	21.32	21.32	-1.75%	26,929,790
May 27, 2026	22.05	22.63	21.61	21.70	21.70	-1.72%	30,665,200
May 26, 2026	22.50	22.81	21.80	22.08	22.08	-2.86%	33,856,080
May 25, 2026	23.84	24.00	22.60	22.73	22.73	-6.31%	64,646,410
May 22, 2026	22.70	24.84	22.20	24.26	24.26	6.97%	77,449,940
May 21, 2026	23.21	24.46	22.56	22.68	22.68	-1.78%	47,377,050
May 20, 2026	22.20	23.26	22.03	23.09	23.09	3.31%	36,197,440
May 19, 2026	22.57	22.70	21.88	22.35	22.35	-2.44%	28,371,110
May 18, 2026	23.41	23.41	22.68	22.91	22.91	-2.59%	31,009,760
May 15, 2026	22.40	24.10	22.37	23.52	23.52	6.91%	71,443,510