SHE:002603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	17.05	17.18	16.80	16.89	16.89	-0.59%	26,458,050
Aug 7, 2026	16.22	17.00	16.13	16.99	16.99	4.49%	43,778,647
Aug 6, 2026	16.46	16.50	16.18	16.26	16.26	-1.09%	23,998,279
Aug 5, 2026	16.68	16.80	16.35	16.44	16.44	-2.08%	32,691,133
Aug 4, 2026	16.76	16.99	16.67	16.79	16.79	0.42%	20,774,230
Aug 3, 2026	16.99	17.16	16.67	16.72	16.72	-1.01%	23,047,753
Jul 31, 2026	16.35	16.93	16.21	16.89	16.89	1.56%	27,181,860
Jul 30, 2026	16.62	16.89	16.41	16.63	16.63	-0.54%	27,443,216
Jul 29, 2026	16.60	16.83	16.55	16.72	16.72	0.72%	22,307,900
Jul 28, 2026	16.78	16.98	16.49	16.60	16.60	-0.84%	19,386,770
Jul 27, 2026	16.36	16.85	16.31	16.74	16.74	2.07%	27,189,200
Jul 24, 2026	16.86	17.03	16.40	16.40	16.40	-3.19%	22,385,950
Jul 23, 2026	17.00	17.19	16.78	16.94	16.94	-1.74%	26,860,050
Jul 22, 2026	17.06	17.55	16.92	17.24	17.24	-0.06%	38,324,810
Jul 21, 2026	17.41	17.79	17.03	17.25	17.25	-1.99%	46,894,720
Jul 20, 2026	16.40	17.67	16.31	17.60	17.60	6.67%	64,585,450
Jul 17, 2026	17.26	17.35	16.50	16.50	16.50	-5.06%	45,865,388
Jul 16, 2026	17.27	17.66	16.73	17.38	17.38	-0.34%	59,546,830
Jul 15, 2026	16.76	17.80	16.69	17.44	17.44	1.69%	72,237,844
Jul 14, 2026	16.32	17.35	16.00	17.15	17.15	4.13%	68,131,550
Jul 13, 2026	16.04	16.88	15.92	16.47	16.47	6.19%	57,453,120
Jul 10, 2026	15.17	15.79	14.96	15.51	15.51	2.11%	23,397,061
Jul 9, 2026	15.30	15.57	15.01	15.19	15.19	-1.24%	15,310,472
Jul 8, 2026	15.32	15.64	15.18	15.38	15.38	0.52%	14,161,660
Jul 7, 2026	15.80	15.80	15.28	15.30	15.30	-3.16%	14,368,700
Jul 6, 2026	15.61	16.03	15.43	15.80	15.80	1.15%	19,525,273
Jul 3, 2026	15.49	15.78	15.39	15.62	15.62	1.10%	14,089,980
Jul 2, 2026	15.22	15.64	15.20	15.45	15.45	0.65%	18,220,566
Jul 1, 2026	14.90	15.36	14.72	15.35	15.35	2.33%	20,559,329
Jun 30, 2026	15.46	15.46	14.91	15.00	15.00	-3.47%	18,618,875
Jun 29, 2026	14.63	15.55	14.22	15.54	15.54	6.00%	27,194,323
Jun 26, 2026	15.22	15.30	14.65	14.66	14.66	-3.74%	12,500,596
Jun 25, 2026	15.32	15.42	14.92	15.23	15.23	-2.06%	15,516,680
Jun 24, 2026	15.41	15.79	15.30	15.55	15.55	0.71%	18,307,518
Jun 23, 2026	15.00	15.69	14.90	15.44	15.44	2.59%	20,150,077
Jun 22, 2026	15.02	15.06	14.62	15.05	15.05	0.20%	14,153,656
Jun 18, 2026	14.93	15.20	14.78	15.02	15.02	0.47%	9,506,606
Jun 17, 2026	15.11	15.11	14.89	14.95	14.95	-1.06%	7,837,332
Jun 16, 2026	15.33	15.38	15.02	15.11	15.11	-2.07%	12,802,040
Jun 15, 2026	15.69	15.94	15.60	15.93	15.43	1.40%	12,538,077
Jun 12, 2026	15.25	15.73	15.12	15.71	15.22	3.15%	14,275,670
Jun 11, 2026	15.40	15.55	15.12	15.23	14.75	-1.61%	8,796,812
Jun 10, 2026	15.27	15.52	15.18	15.48	14.99	1.44%	10,892,110
Jun 9, 2026	15.10	15.32	15.02	15.26	14.78	1.06%	9,463,960
Jun 8, 2026	15.25	15.42	14.88	15.10	14.63	-1.95%	12,759,540
Jun 5, 2026	15.25	15.59	15.25	15.40	14.92	1.52%	12,419,920
Jun 4, 2026	15.43	15.58	15.08	15.17	14.69	-1.75%	11,351,010
Jun 3, 2026	15.77	15.77	15.41	15.44	14.96	-2.09%	11,698,240
Jun 2, 2026	15.97	16.05	15.77	15.77	15.28	-1.19%	11,404,100
Jun 1, 2026	16.14	16.15	15.86	15.96	15.46	-1.60%	14,865,180