SHE:002368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.75	14.90	14.60	14.68	14.68	-0.47%	9,951,240
Jul 31, 2026	13.82	15.00	13.82	14.75	14.75	7.12%	18,315,855
Jul 30, 2026	13.90	14.16	13.75	13.77	13.77	-1.15%	8,366,800
Jul 29, 2026	13.79	14.03	13.56	13.93	13.93	0.87%	9,392,836
Jul 28, 2026	13.28	13.90	13.22	13.81	13.81	3.29%	12,077,400
Jul 27, 2026	13.00	13.44	12.82	13.37	13.37	2.45%	8,304,810
Jul 24, 2026	13.50	13.50	13.04	13.05	13.05	-3.90%	8,976,400
Jul 23, 2026	13.62	13.69	13.41	13.58	13.58	-0.59%	6,512,264
Jul 22, 2026	13.87	13.98	13.55	13.66	13.66	-1.51%	10,215,398
Jul 21, 2026	13.28	13.90	13.16	13.87	13.87	3.66%	13,233,869
Jul 20, 2026	13.15	13.58	13.10	13.38	13.38	0.38%	11,377,530
Jul 17, 2026	13.80	14.09	13.05	13.33	13.33	-3.41%	12,631,763
Jul 16, 2026	13.36	14.10	13.26	13.80	13.80	2.22%	11,051,970
Jul 15, 2026	13.25	13.90	13.17	13.50	13.50	-0.44%	10,002,080
Jul 14, 2026	13.73	13.88	13.20	13.56	13.56	-1.88%	10,638,646
Jul 13, 2026	14.33	14.66	13.76	13.82	13.82	-4.29%	13,187,960
Jul 10, 2026	13.96	14.80	13.91	14.44	14.44	3.44%	18,443,756
Jul 9, 2026	13.80	14.04	13.43	13.96	13.96	0.87%	13,000,778
Jul 8, 2026	13.71	14.03	13.43	13.84	13.84	0.87%	12,471,411
Jul 7, 2026	13.36	13.84	13.02	13.72	13.72	2.16%	15,558,536
Jul 6, 2026	13.73	13.77	13.24	13.43	13.43	-2.54%	10,482,392
Jul 3, 2026	13.99	14.14	13.76	13.78	13.78	-1.36%	9,870,124
Jul 2, 2026	14.00	14.82	13.86	13.97	13.97	-1.13%	17,416,269
Jul 1, 2026	13.95	14.42	13.86	14.13	14.13	1.00%	12,881,869
Jun 30, 2026	13.95	14.39	13.70	13.99	13.99	0.87%	15,532,956
Jun 29, 2026	14.80	14.94	13.86	13.87	13.87	-6.91%	20,424,826
Jun 26, 2026	15.76	15.90	14.90	14.90	14.90	-5.87%	13,332,560
Jun 25, 2026	16.35	16.67	15.67	15.83	15.83	-2.76%	10,701,595
Jun 24, 2026	16.73	16.82	16.20	16.28	16.28	-2.69%	10,351,440
Jun 23, 2026	17.21	17.37	16.68	16.73	16.73	-3.74%	11,475,459
Jun 22, 2026	17.05	17.40	16.46	17.38	17.38	2.00%	17,054,592
Jun 18, 2026	17.00	17.43	16.90	17.04	17.04	0.47%	12,486,847
Jun 17, 2026	16.95	17.24	16.44	16.96	16.96	-0.41%	15,257,169
Jun 16, 2026	16.11	17.27	16.08	17.03	17.03	4.93%	17,226,301
Jun 15, 2026	15.92	16.32	15.86	16.23	16.23	1.95%	9,967,761
Jun 12, 2026	16.01	16.20	15.75	15.92	15.92	-0.44%	11,673,780
Jun 11, 2026	15.70	16.23	15.57	15.99	15.99	1.07%	14,230,870
Jun 10, 2026	15.54	15.90	15.48	15.82	15.82	0.70%	8,157,550
Jun 9, 2026	15.36	15.83	15.02	15.71	15.71	3.02%	10,856,070
Jun 8, 2026	15.57	15.82	15.11	15.25	15.25	-3.60%	10,575,236
Jun 5, 2026	15.70	16.17	15.62	15.82	15.82	0.38%	11,777,600
Jun 4, 2026	15.63	15.97	15.51	15.76	15.76	0.13%	8,156,221
Jun 3, 2026	15.73	15.91	15.49	15.74	15.74	-0.44%	8,265,429
Jun 2, 2026	15.85	15.95	15.38	15.81	15.81	-0.06%	9,575,774
Jun 1, 2026	15.37	16.13	15.30	15.82	15.82	2.93%	12,382,660
May 29, 2026	16.09	16.20	15.31	15.37	15.37	-3.82%	11,571,890
May 28, 2026	15.68	16.03	15.33	15.98	15.98	1.65%	12,046,290
May 27, 2026	15.75	16.20	15.41	15.72	15.72	-0.57%	14,624,670
May 26, 2026	16.02	16.04	15.53	15.81	15.81	-1.74%	8,510,501
May 25, 2026	16.14	16.36	15.89	16.09	16.09	-0.25%	8,363,360