SHE:002545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.52	19.10	18.43	18.74	18.74	-1.73%	25,110,189
Jul 30, 2026	18.96	19.89	18.76	19.07	19.07	0.58%	25,879,213
Jul 29, 2026	18.86	19.17	18.15	18.96	18.96	0.16%	28,231,600
Jul 28, 2026	18.14	19.15	17.87	18.93	18.93	2.77%	37,955,480
Jul 27, 2026	18.67	18.70	18.08	18.42	18.42	-0.75%	23,555,937
Jul 24, 2026	19.21	19.44	18.56	18.56	18.56	-5.31%	30,812,810
Jul 23, 2026	18.70	19.71	17.76	19.60	19.60	8.11%	51,811,843
Jul 22, 2026	16.76	18.13	16.35	18.13	18.13	10.01%	31,195,529
Jul 21, 2026	16.03	17.04	15.99	16.48	16.48	3.00%	29,966,886
Jul 20, 2026	15.50	16.33	15.30	16.00	16.00	4.03%	26,814,790
Jul 17, 2026	15.67	16.22	15.56	15.68	15.38	-0.51%	19,440,200
Jul 16, 2026	16.27	16.38	15.70	15.76	15.46	-3.90%	13,997,616
Jul 15, 2026	16.81	17.00	16.14	16.40	16.09	1.11%	18,128,448
Jul 14, 2026	15.96	16.34	15.82	16.22	15.91	2.14%	16,368,800
Jul 13, 2026	16.48	16.60	15.84	15.88	15.58	-3.93%	16,534,560
Jul 10, 2026	16.60	17.05	16.25	16.53	16.21	-0.48%	18,083,600
Jul 9, 2026	17.09	17.35	16.23	16.61	16.29	-3.37%	24,961,100
Jul 8, 2026	17.98	18.18	17.15	17.19	16.86	-4.66%	20,667,039
Jul 7, 2026	18.04	18.45	17.66	18.03	17.69	-0.88%	30,004,037
Jul 6, 2026	17.25	18.37	17.15	18.19	17.84	4.42%	42,202,460
Jul 3, 2026	17.59	17.75	17.00	17.42	17.09	0.64%	46,815,373
Jul 2, 2026	18.80	18.80	17.00	17.31	16.98	0.87%	71,319,696
Jul 1, 2026	16.16	17.18	15.80	17.16	16.83	5.80%	27,673,748
Jun 30, 2026	16.50	16.70	15.93	16.22	15.91	-3.16%	20,402,160
Jun 29, 2026	17.09	17.28	16.40	16.75	16.43	-1.99%	19,941,700
Jun 26, 2026	17.70	18.01	17.05	17.09	16.76	-4.31%	23,640,136
Jun 25, 2026	18.80	18.89	17.78	17.86	17.52	-5.90%	25,529,800
Jun 24, 2026	18.34	19.19	18.34	18.98	18.62	1.71%	25,703,499
Jun 23, 2026	19.23	19.25	18.25	18.66	18.30	-3.01%	26,061,699
Jun 22, 2026	18.29	19.35	18.09	19.24	18.87	4.17%	27,990,045
Jun 18, 2026	18.37	19.10	18.07	18.47	18.12	-0.43%	23,861,100
Jun 17, 2026	19.55	19.82	18.30	18.55	18.20	-6.12%	30,245,110
Jun 16, 2026	20.95	21.03	19.57	19.76	19.38	-5.09%	45,797,960
Jun 15, 2026	20.96	21.74	20.61	20.82	20.42	5.36%	51,954,900
Jun 12, 2026	19.47	20.77	19.12	19.76	19.38	1.80%	44,004,150
Jun 11, 2026	19.54	19.80	18.61	19.41	19.04	-0.67%	19,024,870
Jun 10, 2026	19.60	19.88	19.15	19.54	19.17	-1.51%	13,278,810
Jun 9, 2026	20.15	20.16	19.36	19.84	19.46	-0.60%	15,461,200
Jun 8, 2026	20.50	21.10	19.67	19.96	19.58	-3.76%	16,123,120
Jun 5, 2026	20.53	21.45	20.33	20.74	20.34	0.68%	18,792,490
Jun 4, 2026	21.05	21.19	20.43	20.60	20.21	-3.06%	16,296,210
Jun 3, 2026	21.83	21.90	21.00	21.25	20.84	-2.66%	20,408,200
Jun 2, 2026	22.10	22.63	21.22	21.83	21.41	-0.55%	18,658,750
Jun 1, 2026	21.94	22.79	21.79	21.95	21.53	0.69%	19,428,450
May 29, 2026	22.48	22.80	21.71	21.80	21.38	-2.90%	24,727,630
May 28, 2026	23.61	24.00	22.02	22.45	22.02	-5.27%	23,413,900
May 27, 2026	24.17	24.81	23.63	23.70	23.25	-2.35%	15,297,520
May 26, 2026	22.41	24.45	21.90	24.27	23.81	7.72%	30,181,730
May 25, 2026	23.66	24.69	22.17	22.53	22.10	-2.72%	27,692,600
May 22, 2026	22.98	23.50	22.62	23.16	22.72	1.22%	14,044,100