SHE:002600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	12.53	12.63	12.41	12.57	-	-0.48%	52,291,012
Aug 10, 2026	12.80	12.84	12.46	12.63	12.63	-0.71%	85,528,280
Aug 7, 2026	12.76	12.81	12.46	12.72	12.72	-0.16%	106,517,798
Aug 6, 2026	12.81	12.92	12.62	12.74	12.74	-1.77%	108,970,800
Aug 5, 2026	12.66	13.06	12.59	12.97	12.97	2.45%	135,315,400
Aug 4, 2026	12.47	12.72	12.42	12.66	12.66	1.61%	94,619,410
Aug 3, 2026	12.27	12.57	12.20	12.46	12.46	0.48%	77,095,830
Jul 31, 2026	12.64	12.74	12.36	12.40	12.40	1.56%	126,137,071
Jul 30, 2026	12.10	12.40	12.08	12.21	12.21	-0.16%	121,673,544
Jul 29, 2026	12.04	12.30	11.80	12.23	12.23	1.66%	102,398,948
Jul 28, 2026	12.17	12.42	11.98	12.03	12.03	-2.98%	101,890,700
Jul 27, 2026	11.98	12.40	11.85	12.40	12.40	2.56%	108,202,976
Jul 24, 2026	12.00	12.28	11.77	12.09	12.09	-0.90%	88,580,760
Jul 23, 2026	12.11	12.25	12.03	12.20	12.20	0.58%	79,428,927
Jul 22, 2026	12.10	12.47	12.05	12.13	12.13	-1.78%	128,879,685
Jul 21, 2026	11.57	12.44	11.02	12.35	12.35	6.93%	189,979,600
Jul 20, 2026	11.69	11.83	11.11	11.55	11.55	1.23%	145,460,016
Jul 17, 2026	12.48	12.57	11.39	11.41	11.41	-9.52%	190,968,000
Jul 16, 2026	12.52	13.18	12.43	12.61	12.61	-0.79%	158,461,300
Jul 15, 2026	13.20	13.28	12.60	12.71	12.71	-2.00%	154,075,100
Jul 14, 2026	13.35	13.36	12.28	12.97	12.97	-4.91%	295,017,763
Jul 13, 2026	14.99	15.16	13.64	13.64	13.64	-10.03%	286,639,100
Jul 10, 2026	15.54	16.15	15.16	15.16	15.16	-2.82%	234,048,388
Jul 9, 2026	15.15	15.61	14.56	15.60	15.60	3.59%	214,025,143
Jul 8, 2026	16.00	16.08	14.86	15.06	15.06	-5.46%	232,255,976
Jul 7, 2026	16.22	17.09	15.70	15.93	15.93	-1.85%	264,732,300
Jul 6, 2026	17.85	18.15	16.22	16.23	16.23	-9.93%	458,180,500
Jul 3, 2026	17.54	18.46	17.12	18.02	18.02	4.89%	463,536,885
Jul 2, 2026	17.19	18.17	16.80	17.18	17.18	-3.48%	316,617,300
Jul 1, 2026	17.34	18.54	17.34	17.80	17.80	2.65%	416,136,251
Jun 30, 2026	15.76	17.34	15.70	17.34	17.34	10.03%	303,154,000
Jun 29, 2026	16.86	17.30	15.14	15.76	15.76	-3.96%	368,699,200
Jun 26, 2026	17.69	17.85	16.36	16.41	16.41	-8.22%	389,082,600
Jun 25, 2026	18.15	18.28	17.51	17.88	17.88	1.25%	444,447,579
Jun 24, 2026	15.92	17.66	15.69	17.66	17.66	10.03%	431,598,771
Jun 23, 2026	17.30	17.50	15.95	16.05	16.05	-3.78%	272,931,000
Jun 22, 2026	16.88	17.10	16.28	16.68	16.68	-0.83%	256,706,366
Jun 18, 2026	15.80	17.24	15.76	16.82	16.82	6.12%	363,775,100
Jun 17, 2026	15.50	16.33	15.40	15.85	15.85	1.02%	216,678,000
Jun 16, 2026	15.00	15.95	14.86	15.69	15.69	4.32%	225,066,900
Jun 15, 2026	14.15	15.06	14.10	15.04	15.04	7.35%	202,548,200
Jun 12, 2026	13.91	14.43	13.90	14.01	14.01	2.79%	233,421,000
Jun 11, 2026	13.90	14.01	13.40	13.63	13.63	-1.94%	147,401,300
Jun 10, 2026	14.70	14.72	13.76	13.90	13.90	-6.46%	215,778,200
Jun 9, 2026	14.62	14.90	14.23	14.86	14.86	3.63%	186,444,711
Jun 8, 2026	14.50	15.01	14.22	14.34	14.34	-4.91%	190,697,319
Jun 5, 2026	14.86	15.55	14.17	15.08	15.08	0.60%	273,823,300
Jun 4, 2026	14.63	15.13	14.45	14.99	14.99	0.87%	150,932,700
Jun 3, 2026	14.70	15.40	14.63	14.86	14.86	1.30%	218,392,700
Jun 2, 2026	14.91	14.97	14.42	14.67	14.67	-2.00%	148,528,600