SHE:002602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.01	13.90	13.00	13.54	13.54	2.65%	174,343,198
Jul 30, 2026	13.45	13.93	13.09	13.19	13.19	-2.66%	165,495,495
Jul 29, 2026	12.60	13.77	12.46	13.55	13.55	8.23%	253,955,041
Jul 28, 2026	12.58	12.83	12.46	12.52	12.52	-0.87%	71,742,803
Jul 27, 2026	12.30	12.65	12.29	12.63	12.63	2.02%	91,146,620
Jul 24, 2026	12.12	12.55	12.07	12.38	12.38	0.81%	122,958,433
Jul 23, 2026	12.70	12.70	12.00	12.28	12.28	-3.91%	208,731,892
Jul 22, 2026	13.49	13.55	12.74	12.78	12.78	-5.96%	180,722,627
Jul 21, 2026	13.30	13.65	13.17	13.59	13.59	1.95%	121,404,141
Jul 20, 2026	13.19	13.50	13.01	13.33	13.33	2.15%	114,438,700
Jul 17, 2026	13.77	13.92	12.96	13.05	13.05	-6.18%	177,007,029
Jul 16, 2026	14.05	14.29	13.71	13.91	13.91	-2.45%	135,649,943
Jul 15, 2026	13.58	14.43	13.16	14.26	14.26	5.01%	228,915,835
Jul 14, 2026	13.86	13.89	13.21	13.58	13.58	-3.00%	135,117,635
Jul 13, 2026	13.91	14.03	13.48	14.00	14.00	-0.28%	149,663,200
Jul 10, 2026	13.77	14.53	13.54	14.04	14.04	1.08%	149,871,900
Jul 9, 2026	14.11	14.26	13.71	13.89	13.89	-2.39%	117,452,600
Jul 8, 2026	14.73	14.73	13.84	14.23	14.23	-1.86%	136,671,753
Jul 7, 2026	14.11	15.05	14.05	14.50	14.50	2.91%	222,542,500
Jul 6, 2026	13.46	14.32	13.33	14.09	14.09	4.68%	176,375,948
Jul 3, 2026	13.60	13.79	13.31	13.46	13.46	-1.39%	88,240,504
Jul 2, 2026	13.71	14.36	13.59	13.65	13.65	-0.58%	141,249,896
Jul 1, 2026	14.21	14.25	13.01	13.73	13.73	-2.62%	194,833,905
Jun 30, 2026	14.00	14.15	13.65	14.10	14.10	1.66%	128,588,154
Jun 29, 2026	13.62	14.08	13.57	13.87	13.87	1.46%	160,090,600
Jun 26, 2026	13.68	14.13	13.25	13.67	13.67	-0.51%	186,711,200
Jun 25, 2026	13.06	13.97	13.03	13.74	13.74	4.17%	232,904,300
Jun 24, 2026	12.91	13.60	12.85	13.19	13.19	1.70%	142,346,700
Jun 23, 2026	13.33	13.55	12.95	12.97	12.97	-3.64%	128,474,900
Jun 22, 2026	12.81	13.50	12.61	13.46	13.46	4.02%	188,138,500
Jun 18, 2026	13.00	13.28	12.85	12.94	12.94	-1.07%	108,570,200
Jun 17, 2026	13.26	13.29	12.88	13.08	13.08	-1.28%	132,935,400
Jun 16, 2026	13.86	13.89	13.14	13.25	13.25	-5.02%	225,520,400
Jun 15, 2026	14.56	14.62	13.63	13.95	13.95	-2.92%	268,825,100
Jun 12, 2026	14.98	15.35	14.37	14.37	14.37	-2.77%	476,172,500
Jun 11, 2026	14.52	15.00	14.46	14.78	14.78	1.51%	158,683,200
Jun 10, 2026	14.16	14.73	13.83	14.56	14.56	1.32%	120,936,700
Jun 9, 2026	14.75	14.94	14.37	14.37	14.37	-1.51%	104,624,967
Jun 8, 2026	14.75	14.95	14.43	14.59	14.59	-2.34%	99,956,720
Jun 5, 2026	14.86	15.45	14.85	14.94	14.94	0.40%	135,668,300
Jun 4, 2026	14.84	14.92	14.61	14.88	14.88	-0.93%	88,804,920
Jun 3, 2026	14.88	15.55	14.77	15.02	15.02	0.27%	125,673,000
Jun 2, 2026	15.33	15.35	14.77	14.98	14.98	-1.51%	96,537,350
Jun 1, 2026	14.98	15.59	14.86	15.21	15.21	4.32%	195,573,300
May 29, 2026	14.99	15.03	14.30	14.58	14.58	-1.02%	106,527,600
May 28, 2026	14.84	15.25	14.70	14.79	14.73	-0.20%	81,693,560
May 27, 2026	14.99	15.46	14.74	14.82	14.76	-1.20%	101,161,400
May 26, 2026	14.14	15.14	14.10	15.00	14.94	5.86%	197,691,400
May 25, 2026	14.33	14.48	14.12	14.17	14.11	-1.67%	87,388,430
May 22, 2026	14.50	14.57	14.21	14.41	14.35	0.07%	85,322,690