SHE:002544 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.34	15.47	14.86	14.86	14.86	-4.07%	8,548,838
Jul 23, 2026	15.24	15.65	15.16	15.49	15.49	1.64%	10,157,262
Jul 22, 2026	15.21	15.47	15.13	15.24	15.24	-0.65%	12,531,526
Jul 21, 2026	15.10	15.54	14.51	15.34	15.34	1.39%	18,395,637
Jul 20, 2026	15.35	15.59	14.76	15.13	15.13	-1.37%	18,194,549
Jul 17, 2026	15.80	15.95	15.02	15.34	15.34	-3.46%	17,445,799
Jul 16, 2026	15.70	16.25	15.41	15.89	15.89	0.89%	16,167,420
Jul 15, 2026	15.75	16.41	15.68	15.75	15.75	-1.38%	19,259,620
Jul 14, 2026	16.82	16.82	15.53	15.97	15.97	-5.95%	31,083,220
Jul 13, 2026	19.00	19.01	16.98	16.98	16.98	-10.02%	31,252,755
Jul 10, 2026	17.16	18.87	16.81	18.87	18.87	10.02%	23,374,145
Jul 9, 2026	16.81	17.28	16.58	17.17	17.15	1.84%	13,367,750
Jul 8, 2026	17.09	17.30	16.75	16.86	16.84	-1.40%	12,777,465
Jul 7, 2026	17.61	17.84	17.01	17.10	17.08	-3.34%	11,393,276
Jul 6, 2026	18.40	19.19	17.60	17.69	17.67	-3.75%	19,372,103
Jul 3, 2026	17.71	18.64	17.67	18.38	18.36	3.84%	15,914,357
Jul 2, 2026	18.15	18.48	17.70	17.70	17.68	-3.70%	15,312,305
Jul 1, 2026	18.32	19.13	18.24	18.38	18.36	0.88%	13,603,628
Jun 30, 2026	17.52	18.46	17.52	18.22	18.20	3.05%	12,571,400
Jun 29, 2026	17.91	18.09	17.40	17.68	17.66	-1.78%	14,009,071
Jun 26, 2026	18.31	18.54	17.77	18.00	17.98	-2.44%	15,765,140
Jun 25, 2026	18.44	19.05	18.21	18.45	18.43	-0.70%	13,004,091
Jun 24, 2026	18.78	18.89	18.15	18.58	18.56	-0.69%	12,984,517
Jun 23, 2026	19.06	19.50	18.51	18.71	18.69	-2.91%	13,459,103
Jun 22, 2026	19.43	19.50	18.40	19.27	19.25	-1.33%	17,735,437
Jun 18, 2026	19.74	20.03	19.46	19.53	19.51	-2.01%	13,215,230
Jun 17, 2026	20.00	20.40	19.82	19.93	19.91	-1.09%	12,403,120
Jun 16, 2026	19.82	20.45	19.62	20.15	20.13	1.72%	15,369,580
Jun 15, 2026	20.04	20.09	19.52	19.81	19.79	-0.95%	14,180,610
Jun 12, 2026	19.75	20.20	19.53	20.00	19.98	2.67%	16,028,470
Jun 11, 2026	19.33	19.59	18.92	19.48	19.46	0.05%	11,990,140
Jun 10, 2026	19.37	19.74	18.87	19.47	19.45	-0.51%	17,981,930
Jun 9, 2026	19.65	19.96	19.26	19.57	19.55	0.20%	14,126,524
Jun 8, 2026	20.39	20.73	19.32	19.53	19.51	-6.11%	17,644,724
Jun 5, 2026	20.36	21.50	20.13	20.80	20.78	2.36%	18,599,010
Jun 4, 2026	20.79	20.84	20.00	20.32	20.30	-3.10%	12,869,230
Jun 3, 2026	20.98	21.41	20.77	20.97	20.95	-0.05%	11,716,600
Jun 2, 2026	21.30	21.47	20.66	20.98	20.96	-0.80%	11,332,190
Jun 1, 2026	21.56	21.92	21.12	21.15	21.13	-2.53%	12,666,440
May 29, 2026	22.92	23.00	21.58	21.70	21.68	-5.41%	14,675,150
May 28, 2026	22.72	23.36	22.22	22.94	22.92	1.28%	11,348,870
May 27, 2026	23.26	23.54	22.57	22.65	22.63	-2.58%	11,535,670
May 26, 2026	23.52	23.55	22.73	23.25	23.22	-1.52%	13,298,600
May 25, 2026	24.30	24.47	23.27	23.61	23.58	-1.54%	15,002,900
May 22, 2026	23.69	24.32	23.05	23.98	23.95	2.04%	14,271,090
May 21, 2026	24.93	25.45	23.49	23.50	23.47	-5.05%	17,170,090
May 20, 2026	25.64	25.81	24.68	24.75	24.72	-3.96%	14,950,670
May 19, 2026	25.88	26.06	25.28	25.77	25.74	-0.62%	10,533,670
May 18, 2026	25.41	26.34	25.22	25.93	25.90	1.89%	11,577,840
May 15, 2026	26.26	26.49	25.27	25.45	25.42	-2.42%	13,433,300