SHE:002576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.09	14.78	13.86	14.29	14.29	2.81%	4,834,700
Jul 30, 2026	13.98	14.31	13.87	13.90	13.90	-1.28%	3,457,000
Jul 29, 2026	13.82	14.36	13.80	14.08	14.08	2.10%	4,142,813
Jul 28, 2026	13.38	13.95	13.31	13.79	13.79	2.38%	3,780,513
Jul 27, 2026	12.99	13.52	12.91	13.47	13.47	4.34%	3,519,900
Jul 24, 2026	13.00	13.07	12.80	12.91	12.91	-1.68%	2,118,300
Jul 23, 2026	12.62	13.15	12.58	13.13	13.13	3.55%	2,916,301
Jul 22, 2026	12.80	13.05	12.60	12.68	12.68	-2.69%	2,853,201
Jul 21, 2026	12.93	13.14	12.33	13.03	13.03	0.46%	4,888,001
Jul 20, 2026	13.32	13.68	12.81	12.97	12.97	-2.48%	3,533,700
Jul 17, 2026	13.70	13.89	13.13	13.30	13.30	-2.85%	3,396,200
Jul 16, 2026	13.41	13.93	13.33	13.69	13.69	1.18%	2,671,801
Jul 15, 2026	13.49	13.75	13.43	13.53	13.53	-	2,325,580
Jul 14, 2026	13.16	13.55	13.05	13.53	13.53	2.27%	2,531,200
Jul 13, 2026	13.85	13.85	13.18	13.23	13.23	-4.96%	3,740,500
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