SHE:002491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.66	14.60	13.50	13.84	-	-0.86%	71,807,437
Jul 31, 2026	14.60	15.18	13.90	13.96	13.96	1.16%	202,298,537
Jul 30, 2026	14.65	15.18	13.44	13.80	13.80	-6.95%	121,004,686
Jul 29, 2026	15.45	15.50	14.18	14.83	14.83	-4.32%	129,647,537
Jul 28, 2026	15.88	16.62	15.25	15.50	15.50	-6.46%	146,715,366
Jul 27, 2026	15.81	17.28	15.60	16.57	16.57	5.47%	190,493,046
Jul 24, 2026	16.12	16.57	15.63	15.71	15.71	-5.19%	95,623,709
Jul 23, 2026	16.65	17.62	16.22	16.57	16.57	0.67%	164,765,092
Jul 22, 2026	16.66	17.66	16.25	16.46	16.46	-4.47%	172,891,100
Jul 21, 2026	17.05	17.35	15.18	17.23	17.23	2.13%	220,113,700
Jul 20, 2026	17.86	18.88	16.03	16.87	16.87	-1.69%	183,010,086
Jul 17, 2026	19.04	19.41	17.10	17.16	17.16	-9.68%	113,601,312
Jul 16, 2026	19.89	20.41	18.70	19.00	19.00	-6.73%	118,647,872
Jul 15, 2026	21.76	21.93	20.33	20.37	20.37	-2.35%	117,923,721
Jul 14, 2026	19.88	20.86	19.12	20.86	20.86	4.98%	120,150,384
Jul 13, 2026	21.67	21.85	19.87	19.87	19.87	-10.01%	133,620,646
Jul 10, 2026	23.34	24.30	22.00	22.08	22.08	-5.24%	146,818,868
Jul 9, 2026	22.95	23.45	21.70	23.30	23.30	3.05%	145,332,396
Jul 8, 2026	23.89	23.90	22.32	22.61	22.61	-2.37%	104,051,800
Jul 7, 2026	24.00	24.35	22.70	23.16	23.16	-4.02%	104,654,300
Jul 6, 2026	26.23	26.37	23.55	24.13	24.13	-5.26%	131,416,213
Jul 3, 2026	26.32	27.04	25.36	25.47	25.47	-4.36%	141,814,995
Jul 2, 2026	27.96	28.81	26.63	26.63	26.63	-10.00%	134,675,000
Jul 1, 2026	31.82	32.59	29.19	29.59	29.59	-8.67%	178,534,613
Jun 30, 2026	34.20	34.57	31.42	32.40	32.40	-2.41%	150,609,400
Jun 29, 2026	36.00	36.38	32.54	33.20	33.20	-8.16%	180,107,600
Jun 26, 2026	37.32	38.11	34.65	36.15	36.15	-6.10%	186,828,860
Jun 25, 2026	39.55	39.71	37.00	38.50	38.50	3.91%	206,044,635
Jun 24, 2026	33.68	37.05	33.68	37.05	37.05	10.01%	47,102,070
Jun 23, 2026	34.59	35.50	32.58	33.68	33.68	-0.94%	172,621,898
Jun 22, 2026	34.28	34.74	32.53	34.00	34.00	7.66%	279,129,314
Jun 18, 2026	30.01	31.58	30.01	31.58	31.58	10.00%	55,444,160
Jun 17, 2026	26.11	28.71	25.66	28.71	28.71	10.00%	188,273,200
Jun 16, 2026	24.37	26.54	23.91	26.10	26.10	8.16%	246,822,800
Jun 15, 2026	23.66	24.13	22.70	24.13	24.13	6.16%	183,794,800
Jun 12, 2026	24.70	25.13	22.55	22.73	22.73	-5.53%	178,855,300
Jun 11, 2026	24.16	24.86	23.50	24.06	24.06	-0.95%	120,024,100
Jun 10, 2026	25.81	25.98	23.94	24.29	24.29	-8.68%	173,648,800
Jun 9, 2026	25.80	26.76	24.78	26.60	26.60	5.98%	225,789,738
Jun 8, 2026	22.36	26.68	22.36	25.10	25.10	1.13%	249,014,098
Jun 5, 2026	26.42	28.58	24.65	24.82	24.82	-7.49%	297,213,500
Jun 4, 2026	23.52	26.83	23.52	26.83	26.83	10.00%	226,045,900
Jun 3, 2026	25.01	26.50	24.00	24.39	24.39	-2.79%	271,039,600
Jun 2, 2026	22.52	25.20	22.52	25.09	25.09	8.15%	242,099,000
Jun 1, 2026	23.61	24.70	22.48	23.20	23.20	-3.05%	184,185,800
May 29, 2026	23.00	24.86	22.01	23.93	23.93	3.50%	238,810,600
May 28, 2026	20.89	23.36	20.61	23.12	23.12	8.85%	180,373,300
May 27, 2026	21.61	22.22	20.81	21.24	21.24	-2.34%	127,567,600
May 26, 2026	23.42	23.55	21.22	21.75	21.75	-7.76%	137,545,400
May 25, 2026	23.21	23.76	21.99	23.58	23.58	3.42%	142,280,400