SHE:002555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.00	20.25	19.00	19.91	19.91	3.27%	88,315,543
Jul 30, 2026	19.00	19.69	19.00	19.28	19.28	0.52%	63,165,657
Jul 29, 2026	18.45	19.35	18.43	19.18	19.18	4.47%	77,678,452
Jul 28, 2026	18.25	18.63	18.20	18.36	18.36	-0.54%	25,047,349
Jul 27, 2026	18.18	18.49	18.18	18.46	18.46	1.65%	23,365,915
Jul 24, 2026	18.18	18.39	18.15	18.16	18.16	-1.73%	22,813,030
Jul 23, 2026	18.68	18.70	18.05	18.48	18.48	-1.96%	46,330,283
Jul 22, 2026	19.27	19.37	18.80	18.85	18.85	-2.33%	53,010,162
Jul 21, 2026	18.78	19.62	18.78	19.30	19.30	1.47%	74,895,352
Jul 20, 2026	18.98	19.45	18.62	19.02	19.02	4.97%	66,779,720
Jul 17, 2026	18.62	19.13	18.04	18.12	18.12	-2.74%	47,267,810
Jul 16, 2026	18.65	19.02	18.24	18.63	18.63	-1.32%	45,450,849
Jul 15, 2026	18.02	19.17	17.87	18.88	18.88	4.37%	58,928,948
Jul 14, 2026	18.25	18.36	17.75	18.09	18.09	-1.31%	32,126,843
Jul 13, 2026	18.99	19.11	18.26	18.33	18.33	-4.43%	43,523,389
Jul 10, 2026	18.51	19.60	18.11	19.18	19.18	2.46%	69,212,040
Jul 9, 2026	18.50	19.05	18.30	18.72	18.72	0.32%	36,351,277
Jul 8, 2026	19.39	19.40	18.65	18.66	18.66	-3.96%	46,036,227
Jul 7, 2026	18.85	20.06	18.80	19.43	19.43	2.70%	78,607,441
Jul 6, 2026	19.30	19.54	18.86	18.92	18.92	-2.52%	44,244,500
Jul 3, 2026	19.40	19.69	19.20	19.41	19.41	-0.82%	38,212,187
Jul 2, 2026	19.30	19.80	18.95	19.57	19.57	2.03%	72,098,150
Jul 1, 2026	18.80	19.30	18.49	19.18	19.18	1.64%	52,686,220
Jun 30, 2026	18.66	18.95	18.31	18.87	18.87	-0.16%	43,889,440
Jun 29, 2026	18.30	19.23	18.10	18.90	18.90	2.66%	57,104,089
Jun 26, 2026	18.76	19.07	18.01	18.41	18.41	-2.90%	64,544,961
Jun 25, 2026	18.10	19.46	18.01	18.96	18.96	4.12%	76,437,381
Jun 24, 2026	17.60	18.59	17.57	18.21	18.21	2.71%	48,773,209
Jun 23, 2026	18.05	18.39	17.68	17.73	17.73	-2.90%	31,271,967
Jun 22, 2026	17.28	18.29	17.10	18.26	18.26	4.52%	49,926,992
Jun 18, 2026	17.39	17.81	17.23	17.47	17.47	0.69%	30,643,830
Jun 17, 2026	17.69	17.70	17.27	17.35	17.35	-2.69%	37,217,200
Jun 16, 2026	18.08	18.14	17.75	17.83	17.83	-1.98%	29,454,280
Jun 15, 2026	17.90	18.19	17.87	18.19	18.19	1.85%	33,163,340
Jun 12, 2026	17.81	18.12	17.51	17.86	17.86	1.42%	45,825,290
Jun 11, 2026	18.10	18.15	17.50	17.61	17.61	-3.08%	41,264,060
Jun 10, 2026	18.55	18.60	18.00	18.17	18.17	-3.51%	38,233,370
Jun 9, 2026	18.82	19.10	18.61	18.83	18.83	0.59%	29,844,198
Jun 8, 2026	19.12	19.50	18.53	18.72	18.72	-4.00%	44,762,802
Jun 5, 2026	19.01	19.80	19.01	19.50	19.50	2.63%	43,920,350
Jun 4, 2026	19.30	19.38	18.88	19.00	19.00	-2.46%	27,017,120
Jun 3, 2026	19.45	19.75	19.10	19.48	19.48	-0.46%	25,002,320
Jun 2, 2026	19.85	19.85	19.36	19.57	19.57	-0.86%	26,508,830
Jun 1, 2026	19.19	20.02	19.05	19.95	19.74	3.91%	44,554,600
May 29, 2026	19.31	19.70	19.20	19.20	19.00	-0.98%	30,340,970
May 28, 2026	19.40	19.69	19.10	19.39	19.19	-0.67%	25,636,130
May 27, 2026	19.66	20.02	19.39	19.52	19.31	-0.66%	30,357,010
May 26, 2026	19.14	19.80	19.02	19.65	19.44	2.18%	39,778,180
May 25, 2026	19.65	19.77	19.09	19.23	19.03	-2.34%	42,795,370
May 22, 2026	20.16	20.20	19.54	19.69	19.48	-2.09%	38,986,460