SHE:002555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.40	19.60	18.11	19.52	-	4.27%	52,030,892
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
May 21, 2026	20.86	21.10	20.40	20.51	19.90	-1.30%	35,409,730
May 20, 2026	20.96	20.96	20.63	20.78	20.16	-1.61%	29,108,550
May 19, 2026	20.78	21.15	20.70	21.12	20.49	2.03%	27,403,750
May 18, 2026	20.90	20.94	20.52	20.70	20.08	-1.66%	36,563,360
May 15, 2026	21.30	21.49	20.92	21.05	20.42	-0.71%	35,361,910
May 14, 2026	22.21	22.49	21.20	21.20	20.57	-2.84%	46,869,470
May 13, 2026	21.38	21.87	21.35	21.82	21.17	1.25%	35,048,490
May 12, 2026	22.00	22.09	21.50	21.55	20.91	-2.00%	36,146,350
May 11, 2026	22.25	22.28	21.85	21.99	21.33	-1.61%	47,960,660
May 8, 2026	22.15	22.71	22.12	22.35	21.68	0.68%	54,229,050
May 7, 2026	21.77	22.33	21.52	22.20	21.54	2.30%	50,646,290
May 6, 2026	21.50	21.86	21.30	21.70	21.05	1.26%	41,653,410
Apr 30, 2026	21.87	21.87	21.34	21.43	20.79	-2.50%	45,559,120
Apr 29, 2026	21.61	22.03	21.49	21.98	21.32	1.71%	46,161,150
Apr 28, 2026	21.42	21.98	21.39	21.61	20.97	2.17%	53,568,600