SHE:002759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.11	14.97	14.08	14.55	14.55	-0.41%	43,067,631
Jul 30, 2026	14.80	15.50	14.60	14.61	14.61	-1.88%	44,977,019
Jul 29, 2026	16.00	16.20	14.32	14.89	14.89	-6.41%	61,985,912
Jul 28, 2026	15.20	16.43	14.51	15.91	15.91	6.49%	62,442,572
Jul 27, 2026	13.60	14.94	13.50	14.94	14.94	10.01%	47,209,962
Jul 24, 2026	13.25	14.29	12.91	13.58	13.58	2.26%	57,849,503
Jul 23, 2026	12.00	13.79	11.90	13.28	13.28	5.15%	71,906,864
Jul 22, 2026	11.65	12.82	11.64	12.63	12.63	8.41%	98,812,260
Jul 21, 2026	11.65	11.65	11.65	11.65	11.65	-9.97%	3,480,700
Jul 20, 2026	12.94	12.94	12.94	12.94	12.94	-10.01%	1,879,600
Jul 17, 2026	14.38	14.38	14.38	14.38	14.38	-10.01%	862,900
Jul 16, 2026	15.98	15.98	15.98	15.98	15.98	-9.97%	472,400
Jul 15, 2026	17.75	17.75	17.75	17.75	17.75	-9.99%	325,800
Jul 13, 2026	20.87	20.90	19.65	19.72	19.72	-6.45%	24,737,100
Jul 10, 2026	21.01	21.70	20.98	21.08	21.08	0.14%	26,977,627
Jul 9, 2026	21.28	21.43	19.84	21.05	21.05	-1.03%	37,483,723
Jul 8, 2026	22.88	22.99	21.18	21.27	21.27	-7.00%	29,622,121
Jul 7, 2026	23.62	24.07	22.80	22.87	22.87	-2.39%	25,381,118
Jul 6, 2026	25.15	25.34	23.43	23.43	23.43	-5.94%	33,925,090
Jul 3, 2026	26.42	26.61	24.84	24.91	24.91	-5.10%	39,732,476
Jul 2, 2026	27.27	27.27	26.12	26.25	26.25	-2.16%	52,291,794
Jul 1, 2026	24.40	26.83	24.00	26.83	26.83	10.00%	51,057,440
Jun 30, 2026	23.85	24.63	23.66	24.39	24.39	1.54%	31,809,460
Jun 29, 2026	24.54	25.88	23.89	24.02	24.02	-2.12%	34,789,875
Jun 26, 2026	26.38	26.49	24.52	24.54	24.54	-6.69%	39,611,708
Jun 25, 2026	27.70	28.13	26.13	26.30	26.30	-6.41%	50,222,877
Jun 24, 2026	27.98	28.50	26.68	28.10	28.10	0.72%	46,281,410
Jun 23, 2026	28.76	29.00	27.81	27.90	27.90	-2.96%	40,861,250
Jun 22, 2026	26.41	28.88	25.86	28.75	28.75	6.01%	63,657,750
Jun 18, 2026	27.70	28.11	26.72	27.12	27.12	-1.49%	34,183,500
Jun 17, 2026	27.95	28.29	27.31	27.53	27.53	-2.72%	38,366,560
Jun 16, 2026	27.33	28.48	26.52	28.30	28.30	5.68%	53,528,850
Jun 15, 2026	26.88	27.12	26.17	26.78	26.78	0.64%	33,663,580
Jun 12, 2026	26.88	27.60	25.83	26.61	26.61	-1.00%	50,113,310
Jun 11, 2026	26.22	27.19	25.96	26.88	26.88	3.74%	48,747,050
Jun 10, 2026	26.09	26.65	25.60	25.91	25.91	-1.97%	21,628,350
Jun 9, 2026	25.88	26.59	25.29	26.43	26.43	3.77%	26,323,990
Jun 8, 2026	25.73	26.96	25.00	25.47	25.47	-4.79%	28,308,790
Jun 5, 2026	26.83	27.26	25.96	26.75	26.75	0.07%	29,944,560
Jun 4, 2026	27.21	27.30	26.60	26.73	26.73	-2.94%	24,180,590
Jun 3, 2026	27.40	27.99	27.21	27.54	27.54	-0.11%	22,402,890
Jun 2, 2026	28.35	28.58	26.80	27.57	27.57	-2.72%	31,004,590
Jun 1, 2026	27.73	29.24	27.53	28.34	28.34	1.58%	35,739,680
May 29, 2026	29.26	29.46	27.81	27.90	27.90	-5.23%	47,482,900
May 28, 2026	30.24	30.99	28.98	29.44	29.44	-2.61%	34,582,730
May 27, 2026	30.82	31.58	30.09	30.23	30.23	-2.98%	36,923,750
May 26, 2026	31.50	32.43	30.59	31.16	31.16	-4.74%	54,207,890
May 25, 2026	35.64	36.10	32.71	32.71	32.71	-9.99%	67,395,080
May 22, 2026	36.84	37.35	35.01	36.34	36.34	0.06%	53,111,310
May 21, 2026	37.90	39.60	36.19	36.32	36.32	-0.55%	93,423,690