SHE:002362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	16.09	16.26	15.90	16.11	16.11	0.12%	2,785,600
Aug 13, 2026	16.31	16.48	16.08	16.09	16.09	-0.92%	3,593,665
Aug 12, 2026	16.04	16.43	15.85	16.24	16.24	2.14%	4,314,564
Aug 11, 2026	15.90	16.05	15.72	15.90	15.90	-0.87%	2,564,100
Aug 10, 2026	15.88	16.06	15.58	16.04	16.04	0.69%	3,098,800
Aug 7, 2026	16.10	16.26	15.59	15.93	15.93	-0.93%	5,476,400
Aug 6, 2026	16.18	16.47	15.91	16.08	16.08	-0.92%	5,798,602
Aug 5, 2026	16.02	16.55	15.98	16.23	16.23	0.62%	6,592,200
Aug 4, 2026	15.62	16.42	15.59	16.13	16.13	3.46%	7,861,629
Aug 3, 2026	15.50	15.69	15.32	15.59	15.59	1.30%	4,181,900
Jul 31, 2026	15.12	15.50	14.93	15.39	15.39	4.77%	6,340,711
Jul 30, 2026	14.81	15.20	14.67	14.69	14.69	-1.61%	4,207,500
Jul 29, 2026	14.67	15.06	14.56	14.93	14.93	1.77%	3,686,500
Jul 28, 2026	14.30	14.79	14.23	14.67	14.67	2.16%	3,917,876
Jul 27, 2026	13.97	14.36	13.85	14.36	14.36	2.50%	2,677,800
Jul 24, 2026	14.33	14.35	13.99	14.01	14.01	-2.10%	2,270,100
Jul 23, 2026	14.17	14.32	13.98	14.31	14.31	0.99%	2,827,771
Jul 22, 2026	14.43	14.44	14.09	14.17	14.17	-1.05%	2,603,440
Jul 21, 2026	14.35	14.39	13.72	14.32	14.32	1.49%	4,181,528
Jul 20, 2026	14.25	14.64	13.95	14.11	14.11	-0.98%	3,492,784
Jul 17, 2026	14.80	14.86	14.12	14.25	14.25	-3.19%	3,993,587
Jul 16, 2026	14.49	14.90	14.42	14.72	14.72	0.96%	3,045,268
Jul 15, 2026	14.25	14.79	14.17	14.58	14.58	0.55%	3,205,439
Jul 14, 2026	14.50	14.60	14.17	14.50	14.50	-	3,643,540
Jul 13, 2026	15.30	15.45	14.46	14.50	14.50	-6.39%	5,995,978
Jul 10, 2026	15.13	15.68	14.96	15.49	15.49	2.18%	6,124,351
Jul 9, 2026	14.72	15.16	14.52	15.16	15.16	2.50%	4,669,071
Jul 8, 2026	14.67	14.95	14.51	14.79	14.79	0.20%	3,146,185
Jul 7, 2026	15.04	15.19	14.69	14.76	14.76	-2.06%	3,661,500
Jul 6, 2026	15.50	15.55	15.01	15.07	15.07	-3.09%	4,933,886
Jul 3, 2026	15.26	15.68	15.10	15.55	15.55	1.90%	5,861,731
Jul 2, 2026	15.65	15.88	15.23	15.26	15.26	-1.99%	6,036,178
Jul 1, 2026	15.56	15.87	15.34	15.57	15.57	0.13%	5,362,200
Jun 30, 2026	15.07	15.58	14.88	15.55	15.55	2.91%	6,439,000
Jun 29, 2026	15.02	15.45	14.80	15.11	15.11	0.67%	6,004,700
Jun 26, 2026	15.57	15.85	15.01	15.01	15.01	-4.39%	7,258,670
Jun 25, 2026	16.35	16.35	15.65	15.70	15.70	-4.15%	8,213,601
Jun 24, 2026	16.73	16.80	15.92	16.38	16.38	-2.79%	9,136,971
Jun 23, 2026	17.35	17.49	16.81	16.85	16.85	-3.99%	8,667,472
Jun 22, 2026	16.80	18.35	16.71	17.55	17.55	2.63%	13,934,685
Jun 18, 2026	18.35	18.35	16.75	17.10	17.10	-7.62%	15,881,950
Jun 17, 2026	18.40	18.66	18.16	18.51	18.51	-0.70%	9,227,984
Jun 16, 2026	18.31	18.88	18.11	18.64	18.64	0.05%	12,373,780
Jun 15, 2026	18.50	18.67	18.13	18.63	18.63	1.25%	14,093,400
Jun 12, 2026	18.89	19.30	18.39	18.40	18.40	-2.18%	16,014,465
Jun 11, 2026	19.46	19.83	18.59	18.81	18.81	-4.81%	23,066,170
Jun 10, 2026	19.50	21.16	19.12	19.76	19.76	0.41%	34,677,515
Jun 9, 2026	18.88	19.68	18.17	19.68	19.68	10.01%	23,326,132
Jun 8, 2026	15.90	17.89	15.77	17.89	17.89	10.02%	9,739,620
Jun 5, 2026	16.04	16.52	15.72	16.26	16.26	1.31%	4,191,577