SHE:002544 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	18.31	18.47	17.68	18.16	-	2.60%	4,828,400
Jul 2, 2026	18.15	18.48	17.70	17.70	17.70	-3.70%	15,312,305
Jul 1, 2026	18.32	19.13	18.24	18.38	18.38	0.88%	13,603,628
Jun 30, 2026	17.52	18.46	17.52	18.22	18.22	3.05%	12,571,400
Jun 29, 2026	17.91	18.09	17.40	17.68	17.68	-1.78%	14,009,071
Jun 26, 2026	18.31	18.54	17.77	18.00	18.00	-2.44%	15,765,140
Jun 25, 2026	18.44	19.05	18.21	18.45	18.45	-0.70%	13,004,091
Jun 24, 2026	18.78	18.89	18.15	18.58	18.58	-0.69%	12,984,517
Jun 23, 2026	19.06	19.50	18.51	18.71	18.71	-2.91%	13,459,103
Jun 22, 2026	19.43	19.50	18.40	19.27	19.27	-1.33%	17,735,437
Jun 18, 2026	19.74	20.03	19.46	19.53	19.53	-2.01%	13,215,230
Jun 17, 2026	20.00	20.40	19.82	19.93	19.93	-1.09%	12,403,120
Jun 16, 2026	19.82	20.45	19.62	20.15	20.15	1.72%	15,369,580
Jun 15, 2026	20.04	20.09	19.52	19.81	19.81	-0.95%	14,180,610
Jun 12, 2026	19.75	20.20	19.53	20.00	20.00	2.67%	16,028,475
Jun 11, 2026	19.33	19.59	18.92	19.48	19.48	0.05%	11,990,142
Jun 10, 2026	19.37	19.74	18.87	19.47	19.47	-0.51%	17,981,939
Jun 9, 2026	19.65	19.96	19.26	19.57	19.57	0.20%	14,126,524
Jun 8, 2026	20.39	20.73	19.32	19.53	19.53	-6.11%	17,644,724
Jun 5, 2026	20.36	21.50	20.13	20.80	20.80	2.36%	18,599,014
Jun 4, 2026	20.79	20.84	20.00	20.32	20.32	-3.10%	12,869,230
Jun 3, 2026	20.98	21.41	20.77	20.97	20.97	-0.05%	11,716,600
Jun 2, 2026	21.30	21.47	20.66	20.98	20.98	-0.80%	11,332,193
Jun 1, 2026	21.56	21.92	21.12	21.15	21.15	-2.53%	12,666,440
May 29, 2026	22.92	23.00	21.58	21.70	21.70	-5.41%	14,675,158
May 28, 2026	22.72	23.36	22.22	22.94	22.94	1.28%	11,348,870
May 27, 2026	23.26	23.54	22.57	22.65	22.65	-2.58%	11,535,673
May 26, 2026	23.52	23.55	22.73	23.25	23.25	-1.52%	13,298,600
May 25, 2026	24.30	24.47	23.27	23.61	23.61	-1.54%	15,002,900
May 22, 2026	23.69	24.32	23.05	23.98	23.98	2.04%	14,271,098
May 21, 2026	24.93	25.45	23.49	23.50	23.50	-5.05%	17,170,091
May 20, 2026	25.64	25.81	24.68	24.75	24.75	-3.96%	14,950,679
May 19, 2026	25.88	26.06	25.28	25.77	25.77	-0.62%	10,533,670
May 18, 2026	25.41	26.34	25.22	25.93	25.93	1.89%	11,577,840
May 15, 2026	26.26	26.49	25.27	25.45	25.45	-2.42%	13,433,300
May 14, 2026	27.81	27.87	26.06	26.08	26.08	-5.37%	16,907,040
May 13, 2026	27.31	27.78	27.11	27.56	27.56	0.15%	11,968,530
May 12, 2026	27.69	28.28	27.38	27.52	27.52	-0.61%	19,695,340
May 11, 2026	27.59	28.00	27.30	27.69	27.69	1.43%	17,552,610
May 8, 2026	26.60	27.39	26.40	27.30	27.30	2.36%	16,656,090
May 7, 2026	26.38	26.92	26.10	26.67	26.67	2.07%	13,838,110
May 6, 2026	25.75	26.78	25.51	26.13	26.13	2.39%	14,179,760
Apr 30, 2026	25.09	25.80	24.95	25.52	25.52	1.43%	11,230,470
Apr 29, 2026	24.51	25.77	24.51	25.16	25.16	1.33%	12,004,620
Apr 28, 2026	25.71	25.71	24.61	24.83	24.83	-3.46%	15,338,390
Apr 27, 2026	25.62	25.90	24.88	25.72	25.72	-2.06%	18,286,320
Apr 24, 2026	26.95	27.25	26.22	26.26	26.26	-3.35%	12,303,720
Apr 23, 2026	27.54	28.08	26.96	27.17	27.17	-1.63%	14,874,620
Apr 22, 2026	27.40	27.77	27.20	27.62	27.62	-0.68%	12,008,700
Apr 21, 2026	27.85	28.09	27.46	27.81	27.81	0.65%	17,302,200