SHE:002541 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	18.78	19.42	18.37	18.87	18.87	0.21%	9,977,164
Jul 8, 2026	18.02	18.95	17.80	18.83	18.83	5.67%	10,649,560
Jul 7, 2026	18.75	18.84	18.02	18.10	17.82	-3.26%	6,195,674
Jul 6, 2026	18.47	19.13	18.35	18.71	18.42	2.24%	9,708,611
Jul 3, 2026	18.15	18.61	17.93	18.30	18.02	0.83%	13,297,720
Jul 2, 2026	17.48	18.43	17.35	18.15	17.87	3.30%	15,515,305
Jul 1, 2026	17.32	18.05	16.74	17.57	17.30	1.44%	14,257,723
Jun 30, 2026	18.00	18.31	16.88	17.32	17.05	-4.31%	12,978,223
Jun 29, 2026	17.14	18.45	17.14	18.10	17.82	5.85%	16,298,923
Jun 26, 2026	16.58	17.23	16.42	17.10	16.84	3.26%	11,757,859
Jun 25, 2026	16.52	16.65	15.90	16.56	16.30	-	8,037,630
Jun 24, 2026	17.03	17.04	16.07	16.56	16.30	-1.90%	9,006,920
Jun 23, 2026	16.63	17.24	16.58	16.88	16.62	0.72%	11,377,288
Jun 22, 2026	16.39	16.86	15.76	16.76	16.50	0.96%	9,464,835
Jun 18, 2026	16.50	16.89	16.23	16.60	16.34	-	11,979,040
Jun 17, 2026	16.92	17.19	16.22	16.60	16.34	-1.13%	14,779,940
Jun 16, 2026	17.28	17.58	16.62	16.79	16.53	-3.39%	10,885,880
Jun 15, 2026	17.25	17.89	17.15	17.38	17.11	1.11%	8,398,078
Jun 12, 2026	17.18	17.63	16.42	17.19	16.92	1.96%	10,633,730
Jun 11, 2026	17.14	17.33	16.80	16.86	16.60	-2.66%	5,586,980
Jun 10, 2026	18.36	18.38	17.02	17.32	17.05	-5.66%	12,442,100
Jun 9, 2026	18.53	18.73	17.90	18.36	18.08	-1.34%	5,962,750
Jun 8, 2026	18.13	18.90	18.03	18.61	18.32	1.09%	9,365,118
Jun 5, 2026	19.45	19.76	18.24	18.41	18.13	-5.59%	11,095,930
Jun 4, 2026	18.99	19.55	18.76	19.50	19.20	1.88%	7,009,367
Jun 3, 2026	19.12	19.94	18.81	19.14	18.84	0.90%	14,756,500
Jun 2, 2026	18.65	19.10	18.57	18.97	18.68	1.72%	7,374,010
Jun 1, 2026	18.74	18.98	18.44	18.65	18.36	-0.27%	8,094,460
May 29, 2026	18.69	19.36	18.50	18.70	18.41	-1.06%	14,171,210
May 28, 2026	18.40	19.08	17.81	18.90	18.61	2.49%	15,241,450
May 27, 2026	19.49	19.50	18.27	18.44	18.15	-5.77%	8,714,209
May 26, 2026	18.47	19.75	18.28	19.57	19.27	5.73%	16,472,490
May 25, 2026	17.92	19.08	17.89	18.51	18.22	3.70%	16,751,180
May 22, 2026	17.73	18.04	17.35	17.85	17.57	0.62%	8,716,520
May 21, 2026	18.27	18.43	17.74	17.74	17.47	-3.22%	10,753,780
May 20, 2026	18.61	18.76	17.98	18.33	18.05	-1.98%	17,608,710
May 19, 2026	17.68	19.42	17.08	18.70	18.41	5.95%	32,468,450
May 18, 2026	18.29	18.46	17.50	17.65	17.38	-4.13%	10,356,110
May 15, 2026	18.57	18.61	18.03	18.41	18.13	-0.91%	10,287,460
May 14, 2026	18.46	19.16	18.21	18.58	18.29	1.64%	22,127,470
May 13, 2026	20.32	20.37	18.27	18.28	18.00	-9.95%	31,087,170
May 12, 2026	20.34	20.60	19.90	20.30	19.99	-0.20%	5,287,080
May 11, 2026	20.26	21.02	20.26	20.34	20.03	0.59%	7,168,535
May 8, 2026	20.36	20.44	19.86	20.22	19.91	-0.69%	6,543,600
May 7, 2026	19.78	20.50	19.37	20.36	20.05	4.73%	10,303,570
May 6, 2026	19.55	19.77	19.39	19.44	19.14	0.15%	6,268,615
Apr 30, 2026	20.31	20.39	19.30	19.41	19.11	-4.43%	7,929,700
Apr 29, 2026	20.39	20.70	19.82	20.31	20.00	-1.79%	9,028,800
Apr 28, 2026	19.84	20.84	19.24	20.68	20.36	6.76%	11,437,070
Apr 27, 2026	19.48	19.79	19.24	19.37	19.07	-0.62%	5,297,070