SHE:002735 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.57	10.95	10.56	10.65	10.65	2.21%	15,106,120
Jul 30, 2026	10.76	10.98	10.38	10.42	10.42	-3.52%	14,354,180
Jul 29, 2026	10.57	10.83	10.39	10.80	10.80	2.27%	18,363,306
Jul 28, 2026	10.48	10.95	10.44	10.56	10.56	-	20,598,066
Jul 27, 2026	10.03	10.63	9.90	10.56	10.56	5.39%	18,445,600
Jul 24, 2026	10.17	10.29	9.98	10.02	10.02	-3.00%	13,600,400
Jul 23, 2026	9.88	10.34	9.84	10.33	10.33	4.24%	19,179,820
Jul 22, 2026	9.80	10.08	9.65	9.91	9.91	0.41%	18,788,600
Jul 21, 2026	9.51	9.87	8.70	9.87	9.87	3.89%	28,456,580
Jul 20, 2026	10.32	10.52	9.29	9.50	9.50	-7.95%	23,948,140
Jul 17, 2026	11.16	11.17	10.16	10.32	10.32	-7.11%	17,907,680
Jul 16, 2026	11.12	11.50	10.97	11.11	11.11	-2.11%	14,708,896
Jul 15, 2026	11.54	11.84	11.26	11.35	11.35	-1.82%	13,157,996
Jul 14, 2026	11.24	11.56	10.95	11.56	11.56	2.03%	20,716,829
Jul 13, 2026	12.54	12.58	11.33	11.33	11.33	-10.01%	22,317,900
Jul 10, 2026	12.41	13.05	12.34	12.59	12.59	1.45%	22,892,620
Jul 9, 2026	12.67	12.77	11.97	12.41	12.41	-1.51%	19,288,370
Jul 8, 2026	13.38	13.39	12.52	12.60	12.60	-5.62%	21,693,120
Jul 7, 2026	13.90	14.00	13.30	13.35	13.35	-4.71%	18,065,280
Jul 6, 2026	14.75	14.97	13.98	14.01	14.01	-5.40%	27,131,500
Jul 3, 2026	15.07	15.60	14.81	14.81	14.81	-3.33%	32,367,729
Jul 2, 2026	16.45	16.45	15.32	15.32	15.32	-9.99%	39,619,180
Jul 1, 2026	16.00	17.45	15.98	17.02	17.02	4.87%	45,297,052
Jun 30, 2026	15.70	16.50	15.06	16.23	16.23	2.66%	54,619,400
Jun 29, 2026	16.73	18.26	15.62	15.81	15.81	-4.76%	59,917,409
Jun 26, 2026	17.22	17.64	16.16	16.60	16.60	-1.66%	36,572,450
Jun 25, 2026	17.03	17.43	16.50	16.88	16.88	-2.31%	30,345,295
Jun 24, 2026	18.14	18.32	16.60	17.28	17.28	-4.95%	51,867,944
Jun 23, 2026	19.53	20.07	18.10	18.18	18.18	-7.43%	49,884,828
Jun 22, 2026	19.99	20.06	18.73	19.64	19.64	-2.77%	51,779,285
Jun 18, 2026	20.42	21.10	18.70	20.20	20.20	-1.85%	65,525,570
Jun 17, 2026	20.93	21.33	19.48	20.58	20.58	-4.01%	73,335,310
Jun 16, 2026	21.25	21.44	21.25	21.44	21.44	10.01%	18,725,580
Jun 15, 2026	18.60	19.80	18.37	19.49	19.49	4.78%	58,108,030
Jun 12, 2026	18.91	19.33	17.56	18.60	18.60	-4.12%	72,364,568
Jun 11, 2026	19.87	20.42	18.90	19.40	19.40	2.54%	90,491,783
Jun 10, 2026	17.26	19.79	16.60	18.92	18.92	4.94%	90,249,410
Jun 9, 2026	18.41	19.18	17.57	18.03	18.03	-3.01%	66,036,481
Jun 8, 2026	17.10	19.61	17.10	18.59	18.59	3.11%	82,341,171
Jun 5, 2026	16.69	18.81	16.65	18.03	18.03	5.32%	85,960,599
Jun 4, 2026	16.37	17.52	16.20	17.12	17.12	5.81%	75,595,330
Jun 3, 2026	14.52	16.18	14.25	16.18	16.18	9.99%	53,761,637
Jun 2, 2026	14.40	14.90	13.92	14.71	14.71	1.73%	27,023,684
Jun 1, 2026	14.50	14.97	14.41	14.46	14.46	-2.30%	19,869,690
May 29, 2026	15.16	15.39	14.50	14.80	14.80	-4.08%	33,292,225
May 28, 2026	14.91	15.58	14.75	15.43	15.43	3.00%	46,804,983
May 27, 2026	14.04	15.40	13.92	14.98	14.98	6.62%	48,486,541
May 26, 2026	14.67	14.92	13.82	14.05	14.05	-4.23%	31,478,375
May 25, 2026	13.70	14.67	13.70	14.67	14.67	9.97%	13,006,499
May 22, 2026	13.09	13.45	12.99	13.34	13.34	1.91%	11,304,200