SHE:002362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	16.17	16.29	15.93	16.05	16.05	-0.86%	3,370,675
Jun 3, 2026	16.60	16.61	16.09	16.19	16.19	-2.47%	3,717,100
Jun 2, 2026	16.86	16.96	16.37	16.60	16.60	-1.48%	3,461,602
Jun 1, 2026	16.55	17.19	16.40	16.85	16.85	1.87%	4,693,701
May 29, 2026	17.30	17.80	16.53	16.54	16.54	-3.61%	5,199,664
May 28, 2026	17.24	17.38	16.62	17.16	17.16	-0.29%	4,909,634
May 27, 2026	17.53	17.96	17.12	17.21	17.21	-1.88%	4,847,165
May 26, 2026	17.84	17.95	17.18	17.54	17.54	-2.39%	4,394,001
May 25, 2026	17.86	18.26	17.66	17.97	17.97	0.67%	4,533,105
May 22, 2026	17.90	18.05	17.43	17.85	17.85	0.85%	4,485,400
May 21, 2026	18.52	18.83	17.67	17.70	17.70	-4.27%	5,401,005
May 20, 2026	19.01	19.01	18.44	18.49	18.49	-2.74%	3,631,206
May 19, 2026	18.78	19.06	18.64	19.01	19.01	1.22%	4,594,682
May 18, 2026	18.30	18.85	18.19	18.78	18.78	2.62%	5,024,946
May 15, 2026	18.40	18.72	18.20	18.30	18.30	-0.60%	4,087,200