SHE:002603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	15.86	16.35	15.81	16.22	15.71	1.76%	14,859,870
May 28, 2026	16.26	16.32	15.81	15.94	15.44	-2.92%	14,704,040
May 27, 2026	16.15	16.66	16.04	16.42	15.90	1.67%	21,036,970
May 26, 2026	16.06	16.19	15.91	16.15	15.64	1.06%	12,987,770
May 25, 2026	15.86	15.98	15.74	15.98	15.48	0.82%	10,853,110
May 22, 2026	16.08	16.12	15.80	15.85	15.35	-1.18%	13,599,390
May 21, 2026	16.25	16.42	16.00	16.04	15.54	-1.17%	14,557,910
May 20, 2026	16.31	16.36	16.12	16.23	15.72	-0.73%	10,662,350
May 19, 2026	16.30	16.50	16.21	16.35	15.84	-	12,040,740
May 18, 2026	16.42	16.54	16.27	16.35	15.84	-1.09%	12,406,570
May 15, 2026	16.84	16.92	16.42	16.53	16.01	-1.84%	15,447,620
May 14, 2026	17.21	17.27	16.84	16.84	16.31	-2.04%	14,693,980
May 13, 2026	17.20	17.37	17.15	17.19	16.65	-0.64%	16,515,790
May 12, 2026	17.65	17.65	17.23	17.30	16.76	-2.48%	22,660,500