SHE:002346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.84	17.13	15.84	17.13	17.13	10.02%	6,835,945
Jul 30, 2026	16.39	16.58	15.50	15.57	15.57	-5.64%	5,974,900
Jul 29, 2026	16.76	17.04	16.25	16.50	16.50	-1.49%	4,559,492
Jul 28, 2026	16.91	17.33	16.65	16.75	16.75	-1.76%	4,038,400
Jul 27, 2026	16.43	17.32	16.43	17.05	17.05	2.34%	4,336,900
Jul 24, 2026	17.15	17.19	16.50	16.66	16.66	-3.08%	5,878,900
Jul 23, 2026	16.93	17.27	16.61	17.19	17.19	1.54%	6,101,950
Jul 22, 2026	17.27	17.56	16.85	16.93	16.93	-2.92%	7,346,029
Jul 21, 2026	17.56	17.62	15.83	17.44	17.44	1.10%	10,270,880
Jul 20, 2026	18.26	19.29	17.05	17.25	17.25	-6.45%	11,615,025
Jul 17, 2026	20.30	20.34	18.44	18.44	18.44	-10.00%	11,726,656
Jul 16, 2026	19.53	21.11	19.33	20.49	20.49	1.64%	13,888,409
Jul 15, 2026	20.80	21.19	19.93	20.16	20.16	-0.88%	12,057,119
Jul 14, 2026	20.34	20.73	19.60	20.34	20.34	0.05%	10,550,110
Jul 13, 2026	21.45	22.39	20.22	20.33	20.33	-6.79%	17,665,832
Jul 10, 2026	21.09	21.81	20.75	21.81	21.81	9.98%	9,531,498
Jul 9, 2026	18.06	19.83	18.06	19.83	19.83	9.98%	3,073,485
Jul 8, 2026	18.75	19.00	18.00	18.03	18.03	-3.89%	4,147,904
Jul 7, 2026	19.24	19.37	18.50	18.76	18.76	-1.57%	5,368,400
Jul 6, 2026	20.32	20.33	19.11	19.56	19.06	-3.17%	5,181,071
Jul 3, 2026	20.23	20.91	19.94	20.20	19.68	0.25%	6,122,000
Jul 2, 2026	20.52	20.64	20.00	20.15	19.63	-2.37%	5,757,550
Jul 1, 2026	21.20	21.67	20.37	20.64	20.11	-3.51%	9,660,248
Jun 30, 2026	21.28	21.55	20.57	21.39	20.84	2.94%	8,564,100
Jun 29, 2026	21.78	22.65	20.59	20.78	20.25	-2.35%	10,586,011
Jun 26, 2026	22.88	22.93	21.28	21.28	20.74	-7.03%	11,498,756
Jun 25, 2026	23.56	24.72	22.83	22.89	22.30	-0.87%	16,859,320
Jun 24, 2026	21.33	23.17	21.16	23.09	22.50	7.50%	15,544,720
Jun 23, 2026	20.60	22.15	20.60	21.48	20.93	5.97%	18,241,382
Jun 22, 2026	18.81	20.27	18.81	20.27	19.75	9.98%	6,103,582
Jun 18, 2026	18.75	19.00	18.18	18.43	17.96	0.55%	7,149,400
Jun 17, 2026	18.56	19.17	18.16	18.33	17.86	1.78%	10,256,700
Jun 16, 2026	16.48	18.01	16.32	18.01	17.55	10.02%	6,881,801
Jun 15, 2026	16.13	16.82	16.11	16.37	15.95	2.31%	3,747,347
Jun 12, 2026	16.30	16.45	15.84	16.00	15.59	0.38%	3,277,800
Jun 11, 2026	16.63	16.66	15.86	15.94	15.53	-4.61%	5,070,442
Jun 10, 2026	17.90	17.90	16.66	16.71	16.28	-5.11%	6,103,900
Jun 9, 2026	17.09	18.54	16.84	17.61	17.16	4.51%	10,076,102
Jun 8, 2026	17.50	18.10	16.66	16.85	16.42	-5.60%	6,053,900
Jun 5, 2026	18.10	18.55	17.20	17.85	17.39	-1.44%	4,686,700
Jun 4, 2026	18.73	18.73	17.87	18.11	17.65	-4.18%	5,886,650
Jun 3, 2026	19.37	19.49	18.70	18.90	18.42	-2.83%	5,306,322
Jun 2, 2026	20.49	20.49	19.38	19.45	18.95	-4.84%	6,773,382
Jun 1, 2026	20.78	21.68	20.31	20.44	19.92	-1.97%	6,421,100
May 29, 2026	21.85	22.00	20.60	20.85	20.32	-5.23%	7,186,198
May 28, 2026	22.04	22.08	21.39	22.00	21.44	-0.54%	7,200,447
May 27, 2026	21.91	22.83	21.68	22.12	21.55	-	10,726,190
May 26, 2026	20.81	22.34	20.81	22.12	21.55	5.03%	12,674,710
May 25, 2026	20.35	21.68	20.15	21.06	20.52	3.49%	10,572,200
May 22, 2026	20.34	20.70	20.04	20.35	19.83	-	5,366,300