SHE:002568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.29	20.68	19.09	20.60	20.60	4.20%	32,432,640
Jul 30, 2026	19.18	19.96	19.18	19.77	19.77	0.92%	29,703,000
Jul 29, 2026	18.00	19.59	17.91	19.59	19.59	9.99%	18,748,060
Jul 28, 2026	17.62	17.92	17.45	17.81	17.81	0.62%	11,572,230
Jul 27, 2026	17.45	17.84	17.36	17.70	17.70	0.51%	11,908,350
Jul 24, 2026	18.18	18.38	17.55	17.61	17.61	-4.03%	12,624,800
Jul 23, 2026	18.47	18.59	18.12	18.35	18.35	-1.61%	9,898,126
Jul 22, 2026	18.25	18.72	18.04	18.65	18.65	1.63%	17,183,343
Jul 21, 2026	18.25	19.10	18.17	18.35	18.35	-0.81%	21,509,030
Jul 20, 2026	18.21	18.83	17.75	18.50	18.50	1.09%	24,261,952
Jul 17, 2026	18.20	18.85	18.07	18.30	18.30	0.66%	27,668,290
Jul 16, 2026	17.80	18.30	17.70	18.18	18.18	0.78%	18,011,667
Jul 15, 2026	17.07	18.17	16.88	18.04	18.04	5.19%	23,205,510
Jul 14, 2026	17.59	17.77	17.00	17.15	17.15	-1.83%	14,507,420
Jul 13, 2026	17.05	17.95	16.91	17.47	17.47	1.04%	23,373,490
Jul 10, 2026	16.33	17.55	16.23	17.29	17.29	8.06%	23,702,736
Jul 9, 2026	16.07	16.25	15.90	16.00	16.00	-1.23%	11,197,435
Jul 8, 2026	16.55	16.77	16.13	16.20	16.20	-1.94%	10,398,242
Jul 7, 2026	16.78	16.90	16.41	16.52	16.52	-1.67%	11,071,660
Jul 6, 2026	16.85	17.16	16.70	16.80	16.80	-0.36%	12,477,310
Jul 3, 2026	17.10	17.48	16.84	16.86	16.86	-1.63%	14,515,683
Jul 2, 2026	17.39	17.68	16.88	17.14	17.14	-1.44%	21,713,506
Jul 1, 2026	16.95	17.69	16.67	17.39	17.39	2.78%	24,282,880
Jun 30, 2026	17.20	17.47	16.66	16.92	16.92	-2.20%	33,732,498
Jun 29, 2026	16.51	17.30	15.48	17.30	17.30	9.98%	41,697,980
Jun 26, 2026	15.66	15.73	15.66	15.73	15.73	10.00%	12,530,570
Jun 25, 2026	14.60	14.75	14.01	14.30	14.30	-2.59%	20,677,650
Jun 24, 2026	15.50	15.50	14.56	14.68	14.68	-4.61%	20,531,690
Jun 23, 2026	15.65	15.90	15.35	15.39	15.39	-0.45%	16,848,330
Jun 22, 2026	15.69	16.04	15.18	15.46	15.46	-6.53%	36,612,158
Jun 18, 2026	17.48	17.73	16.54	16.54	16.54	-10.01%	18,898,160
Jun 17, 2026	19.33	19.33	18.30	18.38	18.38	-5.70%	25,130,450
Jun 16, 2026	19.44	19.65	18.91	19.49	19.49	-	20,267,850
Jun 15, 2026	20.00	20.41	19.32	19.49	19.49	-4.27%	26,123,710
Jun 12, 2026	19.50	20.37	19.25	20.36	20.36	2.88%	25,908,570
Jun 11, 2026	19.36	19.89	19.35	19.79	19.79	0.71%	19,545,180
Jun 10, 2026	18.89	20.12	18.88	19.65	19.65	3.42%	27,291,590
Jun 9, 2026	18.88	19.35	18.34	19.00	19.00	1.06%	19,239,650
Jun 8, 2026	18.20	19.01	17.91	18.80	18.80	2.29%	22,728,133
Jun 5, 2026	18.24	19.25	18.23	18.38	18.38	2.11%	22,899,900
Jun 4, 2026	19.06	19.32	18.07	18.30	18.00	-4.94%	23,281,540
Jun 3, 2026	19.50	19.65	18.72	19.25	18.93	-3.17%	27,221,560
Jun 2, 2026	19.85	20.69	19.53	19.88	19.55	-1.54%	35,448,990
Jun 1, 2026	19.73	20.34	19.51	20.19	19.86	2.28%	37,898,150
May 29, 2026	18.36	20.20	18.19	19.74	19.42	6.93%	39,590,720
May 28, 2026	18.77	18.85	18.28	18.46	18.16	-2.22%	19,435,700
May 27, 2026	18.17	19.52	17.76	18.88	18.57	3.79%	33,334,470
May 26, 2026	18.13	18.55	17.82	18.19	17.89	-0.16%	15,766,020
May 25, 2026	17.43	18.35	17.09	18.22	17.92	3.82%	21,232,460
May 22, 2026	18.14	18.52	17.52	17.55	17.26	-3.20%	16,552,570