SHE:002654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.76	11.90	11.09	11.13	11.13	0.54%	61,398,560
Jul 30, 2026	11.25	11.49	10.92	11.07	11.07	-2.81%	44,688,540
Jul 29, 2026	11.40	11.52	10.70	11.39	11.39	-0.26%	51,605,009
Jul 28, 2026	11.61	12.10	11.34	11.42	11.42	-4.19%	41,999,030
Jul 27, 2026	11.20	12.08	10.95	11.92	11.92	5.67%	51,863,242
Jul 24, 2026	11.40	11.61	11.11	11.28	11.28	-2.84%	36,886,204
Jul 23, 2026	11.86	11.99	11.36	11.61	11.61	-1.86%	46,628,966
Jul 22, 2026	12.06	12.62	11.79	11.83	11.83	-4.67%	70,030,352
Jul 21, 2026	11.66	12.73	10.43	12.41	12.41	7.26%	99,458,810
Jul 20, 2026	13.13	13.30	11.57	11.57	11.57	-10.03%	70,302,839
Jul 17, 2026	14.20	14.25	12.86	12.86	12.86	-10.01%	67,492,380
Jul 16, 2026	14.95	15.39	14.16	14.29	14.29	-6.11%	55,654,089
Jul 15, 2026	16.75	16.85	15.15	15.22	15.22	-7.59%	56,058,790
Jul 14, 2026	16.62	16.77	15.30	16.47	16.47	0.73%	58,035,209
Jul 13, 2026	17.31	17.99	16.26	16.35	16.35	-7.94%	62,211,840
Jul 10, 2026	18.76	19.25	17.76	17.76	17.76	-3.74%	65,378,762
Jul 9, 2026	17.73	18.55	17.45	18.45	18.45	5.42%	62,663,990
Jul 8, 2026	18.15	18.66	17.16	17.52	17.50	-3.63%	49,547,740
Jul 7, 2026	18.51	18.95	17.85	18.18	18.16	-3.09%	53,686,801
Jul 6, 2026	19.50	19.95	18.64	18.76	18.74	-1.32%	65,502,920
Jul 3, 2026	18.82	20.17	18.27	19.01	18.99	0.05%	81,478,425
Jul 2, 2026	19.42	20.11	18.78	19.00	18.98	-7.23%	92,896,947
Jul 1, 2026	22.10	22.48	20.05	20.48	20.46	-8.00%	123,074,213
Jun 30, 2026	19.71	22.26	19.40	22.26	22.24	9.98%	111,511,195
Jun 29, 2026	20.93	21.27	19.38	20.24	20.22	0.10%	99,536,485
Jun 26, 2026	21.30	21.94	20.16	20.22	20.20	-2.41%	128,182,238
Jun 25, 2026	19.24	20.72	19.03	20.72	20.70	9.98%	103,985,596
Jun 24, 2026	17.85	19.15	17.85	18.84	18.82	3.69%	84,407,719
Jun 23, 2026	18.15	18.68	17.55	18.17	18.15	-0.71%	78,564,373
Jun 22, 2026	17.34	18.50	17.23	18.30	18.28	5.96%	107,751,994
Jun 18, 2026	16.89	17.63	16.68	17.27	17.25	1.23%	74,773,090
Jun 17, 2026	16.80	17.27	16.66	17.06	17.04	1.07%	76,217,810
Jun 16, 2026	16.74	17.13	16.57	16.88	16.86	1.56%	66,667,470
Jun 15, 2026	16.53	16.70	15.94	16.62	16.60	2.66%	90,564,640
Jun 12, 2026	17.38	17.76	16.16	16.19	16.17	0.19%	144,474,400
Jun 11, 2026	14.58	16.16	14.18	16.16	16.14	10.01%	100,836,300
Jun 10, 2026	14.61	14.99	14.42	14.69	14.67	-1.21%	38,012,120
Jun 9, 2026	14.58	14.87	14.23	14.87	14.85	4.64%	41,202,657
Jun 8, 2026	14.34	14.91	14.07	14.21	14.20	-5.83%	48,364,277
Jun 5, 2026	15.40	15.71	14.85	15.09	15.07	-4.31%	59,912,230
Jun 4, 2026	15.00	15.95	14.91	15.77	15.75	3.27%	61,442,700
Jun 3, 2026	14.88	15.80	14.77	15.27	15.25	2.62%	62,000,190
Jun 2, 2026	15.14	15.28	14.50	14.88	14.86	-1.78%	51,352,990
Jun 1, 2026	15.32	15.78	15.08	15.15	15.13	-1.05%	50,577,890
May 29, 2026	16.68	16.74	15.21	15.31	15.29	-7.66%	79,940,030
May 28, 2026	16.49	16.94	16.09	16.58	16.56	0.97%	73,241,890
May 27, 2026	17.23	17.78	16.30	16.42	16.40	-2.26%	96,587,400
May 26, 2026	17.92	18.16	16.50	16.80	16.78	-4.44%	104,816,300
May 25, 2026	17.75	17.95	17.05	17.58	17.56	-0.96%	109,119,200
May 22, 2026	18.15	18.46	17.49	17.75	17.73	-1.93%	136,409,900