SHE:002457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.00	10.49	9.99	10.41	10.41	5.15%	28,844,500
Jul 30, 2026	10.20	10.27	9.88	9.90	9.90	-3.51%	23,093,099
Jul 29, 2026	9.93	10.29	9.89	10.26	10.26	2.29%	22,315,381
Jul 28, 2026	9.81	10.25	9.79	10.03	10.03	1.01%	26,537,500
Jul 27, 2026	9.81	9.93	9.65	9.93	9.93	3.65%	19,502,800
Jul 24, 2026	9.88	9.88	9.57	9.58	9.58	-4.49%	19,594,500
Jul 23, 2026	9.60	10.10	9.60	10.03	10.03	3.94%	24,493,780
Jul 22, 2026	9.89	9.96	9.63	9.65	9.65	-4.08%	22,769,880
Jul 21, 2026	10.00	10.14	9.38	10.06	10.06	0.10%	33,950,390
Jul 20, 2026	10.30	10.39	9.90	10.05	10.05	-1.95%	29,248,700
Jul 17, 2026	11.02	11.27	10.23	10.25	10.25	-8.40%	39,216,139
Jul 16, 2026	11.59	11.59	11.18	11.19	11.19	-4.36%	33,197,460
Jul 15, 2026	12.41	12.43	11.48	11.70	11.70	-8.31%	56,915,491
Jul 14, 2026	12.76	12.98	12.76	12.76	12.76	-10.01%	39,928,401
Jul 13, 2026	14.20	14.68	14.18	14.18	14.18	-10.03%	24,950,578
Jul 10, 2026	14.70	16.50	14.48	15.76	15.76	4.65%	77,064,770
Jul 9, 2026	15.16	15.37	14.59	15.06	15.06	-2.71%	63,297,010
Jul 8, 2026	14.93	16.30	14.14	15.48	15.48	3.27%	87,073,222
Jul 7, 2026	14.75	15.48	14.38	14.99	14.99	6.54%	92,438,831
Jul 6, 2026	12.85	14.07	12.72	14.07	14.07	10.01%	53,598,148
Jul 3, 2026	12.70	13.16	12.59	12.79	12.79	0.24%	22,358,304
Jul 2, 2026	12.90	13.19	12.75	12.76	12.76	-0.62%	23,007,301
Jul 1, 2026	12.11	12.95	12.07	12.84	12.84	4.99%	30,135,552
Jun 30, 2026	12.50	12.54	12.06	12.23	12.23	-1.77%	17,397,204
Jun 29, 2026	12.20	12.52	11.90	12.45	12.45	1.55%	17,434,295
Jun 26, 2026	12.65	12.76	12.20	12.26	12.26	-3.99%	19,725,703
Jun 25, 2026	12.69	12.96	12.45	12.77	12.77	0.55%	20,947,241
Jun 24, 2026	13.14	13.14	12.70	12.70	12.70	-5.58%	27,964,138
Jun 23, 2026	13.09	13.77	12.58	13.45	13.45	1.13%	46,070,333
Jun 22, 2026	13.35	13.45	12.89	13.30	13.30	1.60%	33,624,572
Jun 18, 2026	13.26	13.40	12.89	13.09	13.09	-2.89%	31,522,430
Jun 17, 2026	13.21	13.59	12.99	13.48	13.48	1.05%	39,275,960
Jun 16, 2026	12.86	13.44	12.75	13.34	13.34	2.77%	46,497,320
Jun 15, 2026	12.90	13.18	12.64	12.98	12.98	0.23%	52,863,530
Jun 12, 2026	12.14	12.95	12.14	12.95	12.95	10.03%	50,433,620
Jun 11, 2026	12.08	12.22	11.70	11.77	11.77	-4.93%	26,824,800
Jun 10, 2026	12.81	12.95	12.28	12.38	12.38	-5.13%	37,063,410
Jun 9, 2026	12.62	13.35	12.48	13.05	13.05	4.90%	54,357,712
Jun 8, 2026	12.20	13.20	12.20	12.44	12.44	1.97%	50,511,960
Jun 5, 2026	11.88	12.40	11.86	12.20	12.20	2.52%	33,309,760
Jun 4, 2026	11.80	12.08	11.68	11.90	11.90	-	23,953,580
Jun 3, 2026	11.84	12.11	11.55	11.90	11.90	-0.50%	29,007,000
Jun 2, 2026	12.39	12.50	11.84	11.96	11.96	-4.93%	38,599,300
Jun 1, 2026	12.37	13.23	12.26	12.58	12.58	2.69%	59,280,800
May 29, 2026	11.72	12.25	11.72	12.25	12.25	9.96%	22,489,800
May 28, 2026	11.10	11.35	10.98	11.14	11.14	-0.09%	21,256,500
May 27, 2026	11.73	11.87	11.00	11.15	11.15	-5.99%	34,010,500
May 26, 2026	12.88	12.88	11.85	11.86	11.86	-9.67%	43,482,550
May 25, 2026	13.75	13.97	13.15	13.25	13.13	-1.12%	48,356,410
May 22, 2026	13.03	13.66	13.00	13.40	13.28	0.98%	47,240,300