SHE:002550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	7.08	7.22	7.02	7.10	7.10	2.31%	42,100,782
Aug 19, 2026	7.18	7.36	6.90	6.94	6.94	-4.80%	47,972,700
Aug 18, 2026	7.12	7.73	7.07	7.29	7.29	1.82%	64,834,162
Aug 17, 2026	7.20	7.29	6.83	7.16	7.16	-0.56%	57,415,950
Aug 14, 2026	6.95	7.28	6.81	7.20	7.20	2.13%	68,190,868
Aug 13, 2026	6.81	7.18	6.68	7.05	7.05	3.22%	55,828,783
Aug 12, 2026	6.76	6.93	6.71	6.83	6.83	0.74%	21,443,107
Aug 11, 2026	6.79	6.94	6.75	6.78	6.78	-0.73%	30,208,928
Aug 10, 2026	6.97	7.13	6.80	6.83	6.83	-2.98%	36,899,862
Aug 7, 2026	6.81	7.06	6.80	7.04	7.04	2.47%	28,024,848
Aug 6, 2026	6.96	6.98	6.80	6.87	6.87	-0.72%	16,539,364
Aug 5, 2026	7.02	7.04	6.87	6.92	6.92	-1.28%	19,852,666
Aug 4, 2026	6.97	7.09	6.97	7.01	7.01	0.72%	19,445,601
Aug 3, 2026	6.79	6.98	6.79	6.96	6.96	2.50%	16,226,245
Jul 31, 2026	6.77	6.87	6.75	6.79	6.79	0.15%	14,244,349
Jul 30, 2026	6.86	6.94	6.72	6.78	6.78	-1.17%	14,880,348
Jul 29, 2026	6.69	6.87	6.68	6.86	6.86	2.54%	19,409,748
Jul 28, 2026	6.70	6.79	6.66	6.69	6.69	-0.74%	13,508,400
Jul 27, 2026	6.47	6.77	6.43	6.74	6.74	4.01%	21,324,460
Jul 24, 2026	6.71	6.77	6.46	6.48	6.48	-4.14%	18,008,400
Jul 23, 2026	6.68	6.80	6.60	6.76	6.76	1.20%	21,497,969
Jul 22, 2026	6.72	6.95	6.66	6.68	6.68	-1.18%	26,720,100
Jul 21, 2026	6.80	6.89	6.67	6.76	6.76	-1.17%	28,128,201
Jul 20, 2026	6.56	6.93	6.50	6.84	6.84	2.86%	30,547,200
Jul 17, 2026	7.07	7.12	6.63	6.65	6.65	-6.21%	39,072,107
Jul 16, 2026	7.05	7.22	6.91	7.09	7.09	-1.80%	44,445,969
Jul 15, 2026	6.93	7.40	6.91	7.22	7.22	2.85%	55,784,860
Jul 14, 2026	6.82	7.04	6.73	7.02	7.02	1.15%	38,246,969
Jul 13, 2026	6.79	7.04	6.71	6.94	6.94	1.02%	41,388,762
Jul 10, 2026	6.47	6.95	6.38	6.87	6.87	5.37%	43,660,330
Jul 9, 2026	6.57	6.73	6.46	6.52	6.52	-1.95%	25,901,250
Jul 8, 2026	6.57	6.78	6.46	6.65	6.65	0.61%	21,016,100
Jul 7, 2026	6.81	6.84	6.55	6.61	6.61	-4.62%	30,288,279
Jul 6, 2026	6.74	7.09	6.70	6.93	6.93	1.32%	45,144,399
Jul 3, 2026	6.81	6.93	6.62	6.84	6.84	1.79%	37,688,342
Jul 2, 2026	6.74	7.01	6.70	6.72	6.72	-1.32%	52,149,900
Jul 1, 2026	6.20	6.83	6.06	6.81	6.81	9.66%	68,499,030
Jun 30, 2026	6.37	6.37	6.16	6.21	6.21	-2.66%	25,717,010
Jun 29, 2026	5.93	6.44	5.67	6.38	6.38	6.69%	44,263,472
Jun 26, 2026	6.35	6.43	5.97	5.98	5.98	-6.12%	30,160,600
Jun 25, 2026	6.27	6.46	6.22	6.37	6.37	-2.15%	46,041,921
Jun 24, 2026	5.96	6.51	5.88	6.51	6.51	9.97%	39,876,253
Jun 23, 2026	5.76	6.04	5.73	5.92	5.92	2.42%	21,253,300
Jun 22, 2026	5.85	5.85	5.58	5.78	5.78	-1.20%	15,650,800
Jun 18, 2026	5.76	5.94	5.69	5.85	5.85	1.21%	12,076,460
Jun 17, 2026	5.82	5.82	5.70	5.78	5.78	-0.69%	9,076,329
Jun 16, 2026	5.87	5.88	5.77	5.82	5.82	-1.36%	9,571,600
Jun 15, 2026	5.95	6.01	5.86	5.90	5.90	-0.67%	11,489,900
Jun 12, 2026	5.83	5.95	5.79	5.94	5.94	1.71%	11,234,310
Jun 11, 2026	5.94	5.94	5.77	5.84	5.84	-1.35%	8,534,960