SHE:002645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.66	17.10	15.93	15.95	15.95	1.21%	34,026,700
Jul 30, 2026	16.79	17.02	15.48	15.76	15.76	-6.30%	36,413,726
Jul 29, 2026	17.17	17.20	16.24	16.82	16.82	-1.35%	30,476,080
Jul 28, 2026	17.54	18.16	16.91	17.05	17.05	-3.89%	26,809,660
Jul 27, 2026	16.98	18.02	16.76	17.74	17.74	5.53%	31,733,756
Jul 24, 2026	17.39	17.48	16.56	16.81	16.81	-4.65%	26,521,168
Jul 23, 2026	17.54	17.93	17.20	17.63	17.63	1.50%	28,477,135
Jul 22, 2026	17.43	18.07	17.01	17.37	17.37	-0.12%	41,364,982
Jul 21, 2026	16.39	17.44	14.58	17.39	17.39	9.30%	46,470,131
Jul 20, 2026	18.09	18.30	15.84	15.91	15.91	-9.60%	41,072,580
Jul 17, 2026	19.35	19.44	17.40	17.60	17.60	-8.57%	33,535,463
Jul 16, 2026	20.23	20.54	18.95	19.25	19.25	-4.94%	32,516,824
Jul 15, 2026	22.00	22.18	20.00	20.25	20.25	-5.86%	28,838,870
Jul 14, 2026	20.48	21.76	20.12	21.51	21.51	5.91%	40,219,752
Jul 13, 2026	22.00	22.05	20.21	20.31	20.31	-8.35%	28,302,780
Jul 10, 2026	22.49	23.38	22.12	22.16	22.16	-1.34%	30,492,840
Jul 9, 2026	22.85	23.26	21.30	22.46	22.46	0.27%	33,974,478
Jul 8, 2026	23.71	24.06	22.28	22.40	22.40	-4.64%	30,731,018
Jul 7, 2026	24.26	24.89	23.10	23.49	23.49	-3.65%	29,151,087
Jul 6, 2026	25.68	26.20	24.18	24.38	24.38	-5.06%	35,246,929
Jul 3, 2026	25.16	26.54	25.16	25.68	25.68	1.70%	41,393,966
Jul 2, 2026	25.30	26.77	25.05	25.25	25.25	-1.94%	45,530,414
Jul 1, 2026	26.18	27.12	25.30	25.75	25.75	-6.40%	51,657,105
Jun 30, 2026	26.40	27.81	25.90	27.51	27.51	3.42%	43,823,438
Jun 29, 2026	28.30	28.66	26.00	26.60	26.60	-6.07%	59,662,590
Jun 26, 2026	30.73	30.74	27.71	28.32	28.32	-7.90%	71,622,323
Jun 25, 2026	31.43	32.31	30.51	30.75	30.75	-2.13%	60,837,182
Jun 24, 2026	31.99	32.00	30.40	31.42	31.42	-2.93%	70,141,766
Jun 23, 2026	35.26	35.45	32.37	32.37	32.37	-10.01%	61,488,357
Jun 22, 2026	36.00	36.45	34.38	35.97	35.97	-0.36%	76,904,389
Jun 18, 2026	33.64	36.61	33.56	36.10	36.10	5.49%	73,263,789
Jun 17, 2026	34.23	34.85	33.08	34.22	34.22	1.75%	91,912,028
Jun 16, 2026	30.60	33.63	30.18	33.63	33.63	10.01%	44,973,928
Jun 15, 2026	29.59	30.91	28.60	30.57	30.57	4.23%	66,930,410
Jun 12, 2026	30.60	31.62	29.08	29.33	29.33	-4.12%	75,022,040
Jun 11, 2026	31.70	32.59	29.58	30.59	30.59	-3.50%	71,874,710
Jun 10, 2026	32.81	33.22	30.50	31.70	31.70	-3.35%	62,263,960
Jun 9, 2026	32.23	34.47	32.10	32.80	32.80	4.36%	89,943,057
Jun 8, 2026	30.00	33.63	29.95	31.43	31.43	0.83%	100,689,038
Jun 5, 2026	30.59	33.00	30.59	31.17	31.17	3.90%	135,198,700
Jun 4, 2026	26.67	30.08	26.13	30.08	30.00	9.99%	88,181,879
Jun 3, 2026	25.51	27.64	25.26	27.35	27.27	8.86%	93,868,091
Jun 2, 2026	23.83	25.73	23.16	25.13	25.06	5.46%	42,138,503
Jun 1, 2026	24.51	25.06	23.58	23.83	23.76	-2.99%	33,362,411
May 29, 2026	25.99	25.99	24.31	24.56	24.49	-5.85%	41,679,947
May 28, 2026	25.82	26.65	25.82	26.08	26.01	1.07%	41,007,179
May 27, 2026	27.17	27.35	25.59	25.81	25.74	-4.97%	42,057,035
May 26, 2026	27.58	27.92	26.12	27.16	27.08	1.94%	63,658,607
May 25, 2026	24.42	26.64	24.24	26.64	26.57	10.01%	53,830,835
May 22, 2026	23.58	24.82	23.58	24.22	24.15	2.22%	39,577,967