SHE:002703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.99	15.14	13.99	14.57	14.57	-0.27%	82,705,038
Jul 30, 2026	13.28	14.61	13.18	14.61	14.61	10.02%	49,031,943
Jul 29, 2026	12.88	13.48	12.78	13.28	13.28	3.51%	30,888,412
Jul 28, 2026	12.70	13.13	12.60	12.83	12.83	1.99%	23,824,825
Jul 27, 2026	12.17	12.59	12.12	12.58	12.58	2.95%	16,364,856
Jul 24, 2026	12.14	12.57	11.93	12.22	12.22	-1.29%	18,610,364
Jul 23, 2026	11.80	12.46	11.75	12.38	12.38	4.74%	25,680,495
Jul 22, 2026	11.99	12.08	11.71	11.82	11.82	-2.15%	17,314,456
Jul 21, 2026	11.95	12.08	11.31	12.08	12.08	2.03%	26,905,126
Jul 20, 2026	12.23	12.56	11.62	11.84	11.84	-3.27%	33,969,749
Jul 17, 2026	13.39	13.62	12.15	12.24	12.24	-6.99%	45,521,275
Jul 16, 2026	12.76	13.58	12.43	13.16	13.16	3.95%	40,330,566
Jul 15, 2026	12.66	12.79	12.41	12.66	12.66	0.64%	15,448,820
Jul 14, 2026	12.44	12.60	12.13	12.58	12.58	1.04%	16,730,500
Jul 13, 2026	13.25	13.27	12.36	12.45	12.45	-7.57%	21,533,470
Jul 10, 2026	13.32	13.79	13.25	13.47	13.47	1.13%	22,071,403
Jul 9, 2026	13.08	13.38	12.83	13.32	13.32	1.14%	20,032,555
Jul 8, 2026	13.48	13.55	12.99	13.17	13.17	-2.66%	20,814,781
Jul 7, 2026	14.06	14.59	13.49	13.53	13.53	-3.70%	24,778,840
Jul 6, 2026	14.90	14.96	14.05	14.05	14.05	-6.83%	31,550,998
Jul 3, 2026	14.55	15.40	14.40	15.08	15.08	4.14%	44,724,185
Jul 2, 2026	14.53	15.33	14.37	14.48	14.48	0.35%	38,194,850
Jul 1, 2026	14.22	14.53	14.11	14.43	14.43	1.41%	24,103,252
Jun 30, 2026	14.07	14.27	14.02	14.23	14.23	1.57%	18,218,275
Jun 29, 2026	14.07	14.27	13.80	14.01	14.01	-1.06%	22,012,060
Jun 26, 2026	14.76	14.79	14.15	14.16	14.16	-4.45%	25,031,320
Jun 25, 2026	15.17	15.24	14.67	14.82	14.82	-3.26%	37,500,090
Jun 24, 2026	15.97	16.11	15.21	15.32	15.32	-2.11%	32,541,500
Jun 23, 2026	15.71	16.48	15.53	15.65	15.65	1.29%	45,455,270
Jun 22, 2026	15.64	15.88	14.86	15.45	15.45	-1.21%	37,216,860
Jun 18, 2026	15.84	15.97	15.50	15.64	15.64	-2.31%	31,461,890
Jun 17, 2026	15.89	16.62	15.71	16.01	16.01	0.82%	42,903,170
Jun 16, 2026	15.92	16.11	15.51	15.88	15.88	-0.25%	21,803,180
Jun 15, 2026	15.60	16.05	15.55	15.92	15.92	3.11%	21,919,090
Jun 12, 2026	15.57	15.74	15.31	15.44	15.44	0.78%	23,150,920
Jun 11, 2026	15.51	15.74	15.21	15.32	15.32	-1.16%	22,387,950
Jun 10, 2026	16.21	16.39	15.35	15.50	15.50	-5.83%	34,298,950
Jun 9, 2026	16.75	16.88	16.05	16.46	16.46	0.30%	35,297,261
Jun 8, 2026	16.01	16.95	15.99	16.41	16.41	-2.09%	30,800,050
Jun 5, 2026	17.22	17.38	16.20	16.76	16.76	-3.18%	45,567,660
Jun 4, 2026	17.36	17.72	17.10	17.31	17.31	-1.76%	26,371,260
Jun 3, 2026	17.80	18.11	17.37	17.62	17.62	-2.11%	32,548,990
Jun 2, 2026	18.81	18.87	17.71	18.00	18.00	-4.51%	43,108,930
Jun 1, 2026	18.52	19.58	18.37	18.85	18.85	0.05%	40,284,730
May 29, 2026	20.36	21.40	18.63	18.84	18.84	-5.80%	63,391,630
May 28, 2026	20.67	21.00	19.55	20.00	20.00	-3.10%	53,624,720
May 27, 2026	21.36	22.00	20.52	20.64	20.64	-4.00%	62,312,080
May 26, 2026	21.30	22.58	21.01	21.50	21.50	-2.23%	80,126,580
May 25, 2026	21.01	22.27	20.83	21.99	21.99	3.29%	111,952,200
May 22, 2026	20.57	21.50	20.38	21.29	21.29	6.88%	137,703,800