SHE:002733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.40	17.77	17.17	17.18	17.18	2.08%	14,333,932
Jul 30, 2026	17.80	17.92	16.76	16.83	16.83	-6.24%	14,877,610
Jul 29, 2026	17.95	18.12	17.30	17.95	17.95	0.39%	13,316,290
Jul 28, 2026	18.30	18.76	17.80	17.88	17.88	-3.35%	11,168,200
Jul 27, 2026	17.72	18.52	17.72	18.50	18.50	4.52%	12,072,910
Jul 24, 2026	18.42	18.42	17.59	17.70	17.70	-4.63%	10,654,337
Jul 23, 2026	17.83	18.63	17.78	18.56	18.56	3.80%	15,523,935
Jul 22, 2026	18.29	18.64	17.70	17.88	17.88	-3.46%	15,800,790
Jul 21, 2026	17.59	18.60	16.18	18.52	18.52	5.35%	22,297,430
Jul 20, 2026	19.25	19.39	17.20	17.58	17.58	-6.84%	18,491,310
Jul 17, 2026	20.40	20.40	18.70	18.87	18.87	-7.68%	16,536,346
Jul 16, 2026	21.25	21.42	20.29	20.44	20.44	-4.75%	13,652,163
Jul 15, 2026	22.38	22.38	21.25	21.46	21.46	-3.07%	11,954,253
Jul 14, 2026	21.54	22.35	21.21	22.14	22.14	2.22%	15,039,343
Jul 13, 2026	23.11	23.39	21.50	21.66	21.66	-7.08%	14,819,363
Jul 10, 2026	23.55	24.54	23.06	23.31	23.31	1.13%	24,444,622
Jul 9, 2026	22.57	23.48	21.69	23.05	23.05	-2.45%	28,862,668
Jul 8, 2026	25.40	25.88	23.63	23.63	23.63	-9.98%	22,802,579
Jul 7, 2026	25.60	27.64	25.35	26.25	26.25	4.46%	40,020,150
Jul 6, 2026	26.70	26.88	25.06	25.13	25.13	-3.46%	18,388,333
Jul 3, 2026	26.80	27.37	26.00	26.03	26.03	-1.36%	19,699,315
Jul 2, 2026	28.23	28.48	26.31	26.39	26.39	-7.40%	24,515,780
Jul 1, 2026	30.92	30.99	28.11	28.50	28.50	-8.01%	37,092,640
Jun 30, 2026	28.71	31.38	28.71	30.98	30.98	-2.88%	43,633,024
Jun 29, 2026	34.81	34.81	31.90	31.90	31.90	-9.99%	12,658,000
Jun 26, 2026	33.96	36.20	33.26	35.44	35.44	2.10%	43,109,560
Jun 25, 2026	32.86	35.48	32.45	34.71	34.71	5.76%	42,986,980
Jun 24, 2026	32.90	33.81	32.04	32.82	32.82	-0.73%	19,279,200
Jun 23, 2026	35.00	35.00	32.64	33.06	33.06	-5.54%	25,092,324
Jun 22, 2026	35.33	35.34	34.10	35.00	35.00	-0.26%	26,607,961
Jun 18, 2026	35.56	36.27	34.70	35.09	35.09	-2.20%	26,718,990
Jun 17, 2026	36.71	37.20	35.13	35.88	35.88	-1.70%	32,828,210
Jun 16, 2026	36.56	37.38	36.31	36.50	36.50	-3.26%	39,094,750
Jun 15, 2026	36.95	37.98	35.57	37.73	37.73	9.27%	56,826,570
Jun 12, 2026	31.70	34.53	31.46	34.53	34.53	10.00%	18,062,810
Jun 11, 2026	30.87	32.04	30.01	31.39	31.39	-2.09%	33,003,440
Jun 10, 2026	35.27	35.27	32.06	32.06	32.06	-9.99%	30,199,890
Jun 9, 2026	33.98	35.96	33.60	35.62	35.62	6.11%	36,610,276
Jun 8, 2026	33.85	34.86	32.43	33.57	33.57	-1.15%	33,605,502
Jun 5, 2026	33.20	35.76	33.02	33.96	33.96	3.95%	43,720,450
Jun 4, 2026	29.36	32.67	29.25	32.67	32.67	10.00%	23,200,680
Jun 3, 2026	30.00	30.24	29.11	29.70	29.70	-0.83%	20,193,650
Jun 2, 2026	30.60	31.04	28.90	30.05	29.95	-0.10%	26,906,140
Jun 1, 2026	33.65	33.70	30.08	30.08	29.98	-9.99%	32,535,230
May 29, 2026	34.90	35.22	33.00	33.42	33.31	-3.05%	31,865,890
May 28, 2026	30.97	35.05	30.97	34.47	34.36	1.98%	47,577,840
May 27, 2026	32.45	35.00	32.03	33.80	33.69	4.81%	55,115,060
May 26, 2026	29.14	32.25	28.71	32.25	32.14	9.99%	57,838,980
May 25, 2026	28.20	29.68	28.11	29.32	29.22	5.66%	37,905,300
May 22, 2026	25.50	27.75	25.29	27.75	27.66	9.99%	26,255,330