SHE:002729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.17	13.38	12.98	13.36	13.36	2.30%	3,693,006
Jul 31, 2026	12.87	13.25	12.87	13.06	13.06	2.19%	3,824,400
Jul 30, 2026	13.09	13.20	12.63	12.78	12.78	-3.11%	4,768,200
Jul 29, 2026	12.94	13.47	12.72	13.19	13.19	2.41%	5,584,861
Jul 28, 2026	12.60	13.10	12.49	12.88	12.88	1.42%	4,715,065
Jul 27, 2026	12.45	12.71	12.30	12.70	12.70	3.84%	3,770,500
Jul 24, 2026	12.38	12.38	12.00	12.23	12.23	-1.53%	2,948,600
Jul 23, 2026	12.35	12.50	12.02	12.42	12.42	4.19%	4,105,100
Jul 22, 2026	12.19	12.65	11.91	11.92	11.92	-3.79%	3,998,476
Jul 21, 2026	12.08	12.44	11.35	12.39	12.39	3.68%	6,351,740
Jul 20, 2026	12.75	12.95	11.73	11.95	11.95	-4.78%	6,060,955
Jul 17, 2026	13.20	13.47	12.45	12.55	12.55	-5.35%	5,243,600
Jul 16, 2026	13.37	13.62	13.06	13.26	13.26	-0.90%	4,369,555
Jul 15, 2026	13.55	13.81	13.30	13.38	13.38	-1.91%	5,686,800
Jul 14, 2026	13.30	13.70	13.06	13.64	13.64	3.26%	6,654,700
Jul 13, 2026	14.07	14.19	13.21	13.21	13.21	-6.91%	8,439,915
Jul 10, 2026	14.55	14.71	14.17	14.19	14.19	-2.74%	8,529,952
Jul 9, 2026	14.50	14.67	13.58	14.59	14.59	0.97%	11,363,970
Jul 8, 2026	15.08	15.09	14.19	14.45	14.45	-8.14%	16,267,816
Jul 7, 2026	17.07	17.15	15.73	15.73	15.73	-10.01%	13,620,620
Jul 6, 2026	19.58	19.58	16.38	17.48	17.48	-1.80%	23,083,130
Jun 26, 2026	18.19	18.40	17.72	17.80	17.80	-3.26%	5,313,473
Jun 25, 2026	19.19	19.49	18.28	18.40	18.40	-4.07%	7,589,797
Jun 24, 2026	19.58	19.74	18.85	19.18	19.18	-1.74%	6,966,952
Jun 23, 2026	19.55	19.92	19.26	19.52	19.52	-0.15%	7,618,174
Jun 22, 2026	20.38	20.38	18.88	19.55	19.55	-4.35%	12,193,384
Jun 18, 2026	19.99	20.63	19.55	20.44	20.44	2.25%	12,274,606
Jun 17, 2026	19.48	20.00	19.28	19.99	19.99	2.67%	11,931,949
Jun 16, 2026	17.85	19.47	17.31	19.47	19.47	10.00%	9,720,530
Jun 15, 2026	17.32	18.44	17.26	17.70	17.70	1.49%	8,024,118
Jun 12, 2026	17.23	17.77	16.62	17.44	17.44	4.37%	8,270,439
Jun 11, 2026	16.60	16.98	16.10	16.71	16.71	-0.89%	4,553,231
Jun 10, 2026	17.14	17.36	16.53	16.86	16.86	-2.88%	3,966,257
Jun 9, 2026	16.88	17.44	16.53	17.36	17.36	3.77%	5,420,599
Jun 8, 2026	17.10	17.73	16.38	16.73	16.73	-6.90%	8,163,127
Jun 5, 2026	18.10	18.46	17.60	17.97	17.97	-0.22%	5,392,558
Jun 4, 2026	18.36	18.65	17.86	18.01	18.01	-3.54%	5,955,588
Jun 3, 2026	18.81	19.21	18.35	18.67	18.67	-1.27%	6,398,195
Jun 2, 2026	20.00	20.00	18.00	18.91	18.91	-3.37%	9,691,838
Jun 1, 2026	19.00	20.33	19.00	19.57	19.57	3.00%	7,568,294
May 29, 2026	19.66	20.27	18.76	19.00	19.00	-3.41%	9,907,876
May 28, 2026	19.29	19.80	19.15	19.67	19.67	1.18%	6,341,405
May 27, 2026	20.03	20.50	19.35	19.44	19.44	-3.43%	9,565,814
May 26, 2026	20.44	20.45	19.77	20.13	20.13	-1.42%	8,330,382
May 25, 2026	21.07	21.30	19.95	20.42	20.42	-2.06%	10,499,418
May 22, 2026	20.52	20.85	19.86	20.85	20.85	3.17%	12,345,709
May 21, 2026	21.41	21.62	20.10	20.21	20.21	-5.60%	15,801,475
May 20, 2026	21.22	21.50	21.00	21.41	21.41	-0.79%	13,879,073
May 19, 2026	21.27	21.70	20.71	21.58	21.58	2.42%	20,642,704
May 18, 2026	20.91	21.86	20.91	21.07	21.07	0.77%	27,746,569