SHE:002669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.57	11.76	11.38	11.38	11.38	1.61%	16,673,803
Jul 30, 2026	11.40	11.60	11.04	11.20	11.20	-1.67%	13,368,147
Jul 29, 2026	11.25	11.43	10.92	11.39	11.39	1.42%	13,546,900
Jul 28, 2026	11.09	11.56	11.07	11.23	11.23	-0.62%	14,988,574
Jul 27, 2026	11.11	11.30	10.84	11.30	11.30	3.01%	12,029,608
Jul 24, 2026	11.20	11.20	10.83	10.97	10.97	-2.49%	9,307,602
Jul 23, 2026	11.14	11.35	10.99	11.25	11.25	2.18%	11,283,600
Jul 22, 2026	11.38	11.61	11.00	11.01	11.01	-3.76%	19,967,640
Jul 21, 2026	10.41	11.44	9.89	11.44	11.44	10.00%	23,034,270
Jul 20, 2026	10.93	11.04	10.21	10.40	10.40	-3.97%	14,764,400
Jul 17, 2026	11.70	11.72	10.73	10.83	10.83	-7.44%	15,249,300
Jul 16, 2026	12.00	12.22	11.63	11.70	11.70	-3.94%	13,791,800
Jul 15, 2026	12.71	12.76	12.12	12.18	12.18	-4.09%	14,065,900
Jul 14, 2026	12.60	12.90	12.18	12.70	12.70	0.63%	15,116,200
Jul 13, 2026	13.39	13.45	12.52	12.62	12.62	-6.79%	18,930,871
Jul 10, 2026	13.99	14.34	13.51	13.54	13.54	-2.94%	23,484,001
Jul 9, 2026	14.10	14.27	13.20	13.95	13.95	-1.27%	24,971,230
Jul 8, 2026	14.85	14.98	14.01	14.13	14.13	-6.24%	26,959,400
Jul 7, 2026	15.41	16.14	14.90	15.07	15.07	-3.77%	23,924,608
Jul 6, 2026	17.28	17.41	15.56	15.66	15.66	-9.43%	35,964,450
Jul 3, 2026	18.07	18.27	17.03	17.29	17.29	-6.03%	39,471,401
Jul 2, 2026	17.25	18.83	16.47	18.40	18.40	3.14%	53,912,490
Jul 1, 2026	17.11	17.85	16.81	17.84	17.84	4.39%	46,485,170
Jun 30, 2026	16.81	17.23	16.35	17.09	17.09	-1.44%	34,692,257
Jun 29, 2026	16.67	18.20	16.10	17.34	17.34	4.65%	47,019,820
Jun 26, 2026	17.34	17.39	16.40	16.57	16.57	-3.44%	29,428,270
Jun 25, 2026	17.77	17.93	16.93	17.16	17.16	-2.50%	36,530,335
Jun 24, 2026	17.51	17.90	17.25	17.60	17.60	-1.40%	30,482,500
Jun 23, 2026	18.41	18.85	17.71	17.85	17.85	-5.05%	44,588,080
Jun 22, 2026	18.27	18.98	18.10	18.80	18.80	6.03%	55,652,330
Jun 18, 2026	17.39	17.85	16.94	17.73	17.73	2.01%	49,571,590
Jun 17, 2026	16.70	17.54	16.66	17.38	17.38	1.58%	47,750,000
Jun 16, 2026	16.33	17.34	16.20	17.11	17.11	5.10%	48,443,460
Jun 15, 2026	15.20	16.58	15.18	16.28	16.28	5.03%	56,051,720
Jun 12, 2026	16.60	16.88	15.50	15.50	15.50	-9.99%	65,006,840
Jun 11, 2026	17.82	18.22	17.22	17.22	17.22	-9.98%	46,172,100
Jun 10, 2026	18.09	19.13	17.85	19.13	19.13	10.01%	77,552,860
Jun 9, 2026	17.39	17.39	17.39	17.39	17.39	9.99%	19,423,000
Jun 8, 2026	15.42	16.64	15.40	15.81	15.81	-4.87%	37,937,220
Jun 5, 2026	16.57	17.05	16.33	16.62	16.62	0.42%	58,740,028
Jun 4, 2026	15.66	16.69	15.52	16.55	16.55	3.18%	50,088,148
Jun 3, 2026	16.20	16.84	15.75	16.04	16.04	-1.60%	44,655,957
Jun 2, 2026	15.85	16.42	15.44	16.30	16.30	2.45%	53,129,101
Jun 1, 2026	14.71	16.49	14.71	15.91	15.91	1.21%	62,998,810
May 29, 2026	18.69	18.97	15.72	15.72	15.72	-10.02%	88,554,388
May 28, 2026	15.87	17.57	15.60	17.57	17.47	10.02%	50,296,790
May 27, 2026	15.00	16.51	14.84	15.97	15.88	6.40%	67,619,120
May 26, 2026	14.70	15.08	14.53	15.01	14.92	0.74%	28,399,440
May 25, 2026	15.24	15.40	14.70	14.90	14.82	1.43%	36,376,850
May 22, 2026	14.15	14.82	13.61	14.69	14.61	4.93%	30,759,710