SHE:002545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	16.48	16.60	15.84	15.88	15.88	-3.93%	16,536,760
Jul 10, 2026	16.60	17.05	16.25	16.53	16.53	-0.48%	18,083,600
Jul 9, 2026	17.09	17.35	16.23	16.61	16.61	-3.37%	24,964,400
Jul 8, 2026	17.98	18.18	17.15	17.19	17.19	-4.66%	20,670,539
Jul 7, 2026	18.04	18.45	17.66	18.03	18.03	-0.88%	30,004,037
Jul 6, 2026	17.25	18.37	17.15	18.19	18.19	4.42%	42,202,460
Jul 3, 2026	17.59	17.75	17.00	17.42	17.42	0.64%	46,815,373
Jul 2, 2026	18.80	18.80	17.00	17.31	17.31	0.87%	71,319,690
Jul 1, 2026	16.16	17.18	15.80	17.16	17.16	5.80%	27,673,748
Jun 30, 2026	16.50	16.70	15.93	16.22	16.22	-3.16%	20,402,160
Jun 29, 2026	17.09	17.28	16.40	16.75	16.75	-1.99%	19,941,700
Jun 26, 2026	17.70	18.01	17.05	17.09	17.09	-4.31%	23,640,136
Jun 25, 2026	18.80	18.89	17.78	17.86	17.86	-5.90%	25,529,800
Jun 24, 2026	18.34	19.19	18.34	18.98	18.98	1.71%	25,703,499
Jun 23, 2026	19.23	19.25	18.25	18.66	18.66	-3.01%	26,061,699
Jun 22, 2026	18.29	19.35	18.09	19.24	19.24	4.17%	27,990,045
Jun 18, 2026	18.37	19.10	18.07	18.47	18.47	-0.43%	23,861,100
Jun 17, 2026	19.55	19.82	18.30	18.55	18.55	-6.12%	30,245,110
Jun 16, 2026	20.95	21.03	19.57	19.76	19.76	-5.09%	45,797,960
Jun 15, 2026	20.96	21.74	20.61	20.82	20.82	5.36%	51,954,900
Jun 12, 2026	19.47	20.77	19.12	19.76	19.76	1.80%	44,004,150
Jun 11, 2026	19.54	19.80	18.61	19.41	19.41	-0.67%	19,024,870
Jun 10, 2026	19.60	19.88	19.15	19.54	19.54	-1.51%	13,278,810
Jun 9, 2026	20.15	20.16	19.36	19.84	19.84	-0.60%	15,461,200
Jun 8, 2026	20.50	21.10	19.67	19.96	19.96	-3.76%	16,123,120
Jun 5, 2026	20.53	21.45	20.33	20.74	20.74	0.68%	18,792,490
Jun 4, 2026	21.05	21.19	20.43	20.60	20.60	-3.06%	16,296,210
Jun 3, 2026	21.83	21.90	21.00	21.25	21.25	-2.66%	20,408,200
Jun 2, 2026	22.10	22.63	21.22	21.83	21.83	-0.55%	18,658,750
Jun 1, 2026	21.94	22.79	21.79	21.95	21.95	0.69%	19,428,450
May 29, 2026	22.48	22.80	21.71	21.80	21.80	-2.90%	24,727,630
May 28, 2026	23.61	24.00	22.02	22.45	22.45	-5.27%	23,413,900
May 27, 2026	24.17	24.81	23.63	23.70	23.70	-2.35%	15,297,520
May 26, 2026	22.41	24.45	21.90	24.27	24.27	7.72%	30,181,730
May 25, 2026	23.66	24.69	22.17	22.53	22.53	-2.72%	27,692,600
May 22, 2026	22.98	23.50	22.62	23.16	23.16	1.22%	14,044,100
May 21, 2026	23.58	24.32	22.88	22.88	22.88	-3.05%	18,413,060
May 20, 2026	23.82	24.03	22.90	23.60	23.60	-1.58%	22,227,650
May 19, 2026	24.11	24.35	23.17	23.98	23.98	-0.91%	18,486,070
May 18, 2026	24.45	25.06	23.86	24.20	24.20	-1.06%	18,745,060
May 15, 2026	25.22	25.80	24.28	24.46	24.46	-2.51%	16,297,830
May 14, 2026	25.80	25.90	24.67	25.09	25.09	-3.13%	17,664,460
May 13, 2026	25.44	26.75	25.44	25.90	25.90	2.09%	25,340,200
May 12, 2026	23.86	25.66	23.32	25.37	25.37	7.14%	37,154,390
May 11, 2026	25.00	25.80	23.13	23.68	23.68	-5.58%	37,320,620
May 8, 2026	25.18	25.48	24.17	25.08	25.08	-1.22%	24,989,550
May 7, 2026	24.32	25.46	23.80	25.39	25.39	5.05%	28,797,180
May 6, 2026	24.07	24.69	23.00	24.17	24.17	0.75%	28,530,540
Apr 30, 2026	25.10	25.58	23.88	23.99	23.99	-2.68%	27,106,040
Apr 29, 2026	23.94	24.89	23.39	24.65	24.65	1.69%	25,509,230