SHE:002576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.76	14.20	13.58	13.92	13.92	1.02%	3,488,049
Jul 9, 2026	13.78	13.92	13.36	13.78	13.78	-0.07%	3,241,000
Jul 8, 2026	14.36	14.59	13.78	13.79	13.79	-3.97%	3,927,050
Jul 7, 2026	14.99	15.17	14.36	14.36	14.36	-3.75%	3,836,300
Jul 6, 2026	15.27	15.52	14.92	14.92	14.92	-3.99%	5,840,348
Jul 3, 2026	14.42	15.82	14.42	15.54	15.54	8.07%	11,276,000
Jul 2, 2026	14.27	14.84	14.20	14.38	14.38	0.77%	4,248,950
Jul 1, 2026	14.07	14.47	13.98	14.27	14.27	0.85%	3,546,750
Jun 30, 2026	14.10	14.35	14.00	14.15	14.15	1.14%	2,554,350
Jun 29, 2026	14.20	14.29	13.76	13.99	13.99	-1.76%	3,325,629
Jun 26, 2026	14.59	14.61	14.18	14.24	14.24	-2.47%	3,508,700
Jun 25, 2026	15.15	15.16	14.58	14.60	14.60	-3.69%	3,886,700
Jun 24, 2026	15.53	15.53	14.94	15.16	15.16	-2.26%	3,523,500
Jun 23, 2026	15.44	15.78	15.25	15.51	15.51	0.32%	3,233,400
Jun 22, 2026	15.27	15.53	14.73	15.46	15.46	0.32%	5,861,006
Jun 18, 2026	15.57	15.69	15.35	15.41	15.41	-1.78%	3,807,100
Jun 17, 2026	16.11	16.16	15.55	15.69	15.69	-2.61%	4,722,300
Jun 16, 2026	16.30	16.33	15.93	16.11	16.11	-1.41%	4,732,983
Jun 15, 2026	16.12	16.47	16.02	16.34	16.34	2.45%	4,114,841
Jun 12, 2026	16.07	16.22	15.78	15.95	15.95	0.95%	3,611,950
Jun 11, 2026	16.23	16.29	15.69	15.80	15.80	-3.72%	5,323,000
Jun 10, 2026	16.05	16.68	16.05	16.41	16.41	1.11%	5,808,400
Jun 9, 2026	15.97	16.48	15.86	16.31	16.23	2.07%	4,329,750
Jun 8, 2026	15.90	16.18	15.80	15.98	15.90	-1.66%	5,361,000
Jun 5, 2026	15.91	16.66	15.42	16.25	16.17	1.75%	7,611,300
Jun 4, 2026	16.50	16.50	15.82	15.97	15.89	-0.75%	4,888,500
Jun 3, 2026	16.45	16.60	15.89	16.09	16.01	-1.95%	6,076,416
Jun 2, 2026	16.96	17.13	16.18	16.41	16.33	-4.04%	6,512,200
Jun 1, 2026	16.50	17.20	16.37	17.10	17.02	2.40%	7,506,170
May 29, 2026	18.53	18.56	16.70	16.70	16.62	-10.02%	15,767,900
May 28, 2026	18.99	19.73	18.26	18.56	18.47	-3.08%	12,384,500
May 27, 2026	19.92	20.07	18.99	19.15	19.06	-5.24%	15,121,600
May 26, 2026	19.30	20.35	19.22	20.21	20.11	3.75%	20,434,600
May 25, 2026	19.85	20.09	19.22	19.48	19.38	-0.87%	13,389,800
May 22, 2026	18.71	19.68	18.01	19.65	19.55	3.91%	16,047,650
May 21, 2026	19.35	19.57	18.84	18.91	18.82	-1.51%	15,272,500
May 20, 2026	19.20	19.20	18.61	19.20	19.11	0.10%	6,740,852
May 19, 2026	19.17	19.35	18.88	19.18	19.09	0.05%	6,257,531
May 18, 2026	18.83	19.17	18.65	19.17	19.08	1.16%	6,899,100
May 15, 2026	18.54	19.28	18.43	18.95	18.86	2.49%	8,118,300
May 14, 2026	19.17	19.22	18.43	18.49	18.40	-3.60%	7,215,600
May 13, 2026	19.00	19.32	18.89	19.18	19.09	1.21%	6,885,100
May 12, 2026	19.16	19.29	18.82	18.95	18.86	-1.15%	5,524,500
May 11, 2026	19.38	19.60	18.98	19.17	19.08	-0.42%	6,161,000
May 8, 2026	18.91	19.30	18.75	19.25	19.16	1.48%	9,124,331
May 7, 2026	18.76	19.03	18.75	18.97	18.88	0.64%	6,547,400
May 6, 2026	18.73	18.95	18.67	18.85	18.76	1.73%	6,445,850
Apr 30, 2026	18.75	18.82	18.47	18.53	18.44	-1.44%	4,377,200
Apr 29, 2026	18.44	18.85	18.40	18.80	18.71	1.79%	5,999,000
Apr 28, 2026	18.35	18.76	18.33	18.47	18.38	0.44%	5,188,350