SHE:002595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	46.62	46.77	44.72	45.78	45.78	-1.97%	7,964,173
Jul 16, 2026	46.72	46.90	45.74	46.70	46.70	-0.04%	4,471,835
Jul 15, 2026	45.85	47.07	45.78	46.72	46.72	1.79%	4,595,240
Jul 14, 2026	45.60	45.96	44.26	45.90	45.90	0.48%	4,115,906
Jul 13, 2026	45.80	46.30	44.95	45.68	45.68	-0.20%	5,619,946
Jul 10, 2026	45.84	46.40	44.00	45.77	45.77	0.15%	5,708,196
Jul 9, 2026	45.65	45.96	44.22	45.70	45.70	0.13%	5,061,572
Jul 8, 2026	47.37	47.38	45.53	45.64	45.64	-3.02%	3,629,988
Jul 7, 2026	48.48	48.86	46.85	47.06	47.06	-2.95%	3,458,185
Jul 6, 2026	49.50	49.64	48.30	48.49	48.49	-2.14%	4,086,109
Jul 3, 2026	46.53	49.69	46.49	49.55	49.55	6.49%	8,912,804
Jul 2, 2026	46.03	47.80	45.48	46.53	46.53	0.09%	5,687,647
Jul 1, 2026	46.60	47.49	46.35	46.49	46.49	-0.24%	3,777,085
Jun 30, 2026	46.91	47.37	45.46	46.60	46.60	-0.64%	5,587,651
Jun 29, 2026	46.61	47.32	45.57	46.90	46.90	0.34%	4,962,755
Jun 26, 2026	47.70	47.88	46.55	46.74	46.74	-1.89%	6,667,184
Jun 25, 2026	48.10	48.80	47.45	47.64	47.64	-0.96%	4,545,985
Jun 24, 2026	48.18	48.50	47.55	48.10	48.10	-0.76%	3,727,106
Jun 23, 2026	49.78	50.50	48.13	48.47	48.47	-2.67%	5,456,501
Jun 22, 2026	50.16	50.47	48.76	49.80	49.80	-1.35%	6,572,111
Jun 18, 2026	49.53	51.68	49.22	50.48	50.48	1.98%	7,800,175
Jun 17, 2026	48.11	51.33	47.88	49.50	49.50	2.93%	9,752,181
Jun 16, 2026	49.49	50.77	47.89	48.09	48.09	-2.59%	9,340,907
Jun 15, 2026	50.12	50.30	48.49	49.37	49.37	2.60%	7,761,888
Jun 12, 2026	50.80	51.13	48.12	48.12	48.12	-3.80%	10,127,140
Jun 11, 2026	50.69	50.84	49.80	50.02	50.02	-1.50%	3,818,667
Jun 10, 2026	51.00	51.86	50.00	50.78	50.78	-1.65%	4,030,946
Jun 9, 2026	49.17	52.21	48.50	51.63	51.63	4.94%	8,665,427
Jun 8, 2026	50.10	51.29	48.61	49.20	49.20	-3.13%	9,346,308
Jun 5, 2026	52.24	52.43	50.51	50.79	50.79	-2.78%	5,854,747
Jun 4, 2026	52.08	52.77	51.78	52.24	52.24	0.06%	3,920,709
Jun 3, 2026	53.09	54.04	51.81	52.21	52.21	-1.66%	5,584,082
Jun 2, 2026	52.61	53.68	51.31	53.09	53.09	0.93%	5,579,188
Jun 1, 2026	52.03	53.50	51.68	52.60	52.60	0.55%	4,700,668
May 29, 2026	53.05	53.81	52.31	52.31	52.31	-0.65%	6,405,083
May 28, 2026	52.80	53.07	51.90	52.65	52.65	-0.81%	3,873,459
May 27, 2026	54.17	54.98	52.50	53.08	53.08	-1.98%	5,653,221
May 26, 2026	55.27	55.46	53.89	54.15	54.15	-2.56%	5,322,985
May 25, 2026	56.58	57.00	55.18	55.57	55.57	-1.47%	5,509,893
May 22, 2026	56.08	57.50	55.79	56.40	56.40	0.57%	4,468,889
May 21, 2026	56.99	57.87	56.08	56.08	56.08	-1.37%	4,327,662
May 20, 2026	56.78	57.07	55.30	56.86	56.86	-0.25%	4,707,666
May 19, 2026	57.33	57.67	55.02	57.00	57.00	-0.61%	6,084,865
May 18, 2026	58.55	58.79	56.83	57.35	57.35	-2.75%	6,606,271
May 15, 2026	59.00	59.98	58.41	58.97	58.97	-0.07%	5,352,446
May 14, 2026	59.80	60.88	58.42	59.01	59.01	-1.30%	5,636,607
May 13, 2026	57.95	60.15	57.80	59.79	59.79	2.84%	7,478,994
May 12, 2026	59.22	59.47	57.42	58.14	58.14	-1.81%	6,081,346
May 11, 2026	59.50	60.30	58.50	59.21	59.21	0.69%	7,773,886
May 8, 2026	60.07	60.07	57.49	59.50	58.81	-1.24%	7,433,358