SHE:002767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.60	16.31	15.60	16.02	16.02	3.96%	4,158,410
Jul 30, 2026	15.77	15.95	14.97	15.41	15.41	-2.84%	4,015,900
Jul 29, 2026	15.54	16.07	15.46	15.86	15.86	2.32%	3,638,510
Jul 28, 2026	15.51	16.08	15.42	15.50	15.50	-1.52%	3,081,200
Jul 27, 2026	15.57	16.10	15.50	15.74	15.74	2.08%	3,015,800
Jul 24, 2026	15.68	15.88	15.23	15.42	15.42	-2.22%	3,500,700
Jul 23, 2026	15.79	16.03	15.39	15.77	15.77	0.77%	2,450,600
Jul 22, 2026	15.64	16.22	15.50	15.65	15.65	-2.19%	3,384,999
Jul 21, 2026	15.82	16.19	14.93	16.00	16.00	-3.56%	7,079,902
Jul 20, 2026	18.62	18.66	16.59	16.59	16.59	-9.98%	5,772,400
Jul 17, 2026	18.11	18.80	18.06	18.43	18.43	0.88%	5,509,150
Jul 16, 2026	18.13	18.76	17.76	18.27	18.27	0.11%	5,383,300
Jul 15, 2026	17.21	18.49	16.92	18.25	18.25	6.23%	5,644,800
Jul 14, 2026	17.06	17.62	16.68	17.18	17.18	-0.35%	4,191,800
Jul 13, 2026	18.20	18.37	16.80	17.24	17.24	-5.27%	5,056,000
Jul 10, 2026	18.45	18.80	18.20	18.20	18.20	-2.47%	5,890,200
Jul 9, 2026	17.72	18.88	17.61	18.66	18.66	4.43%	10,294,550
Jul 8, 2026	18.49	18.94	17.39	17.90	17.87	-3.24%	10,785,180
Jul 7, 2026	21.42	21.42	18.35	18.50	18.47	-6.75%	16,569,143
Jul 6, 2026	18.49	19.84	18.31	19.84	19.81	9.98%	1,916,952
Jul 3, 2026	16.58	18.04	16.38	18.04	18.01	10.00%	4,943,898
Jul 2, 2026	16.71	17.04	16.39	16.40	16.37	-1.80%	2,241,100
Jul 1, 2026	16.60	17.08	16.41	16.70	16.67	0.78%	2,457,707
Jun 30, 2026	16.51	16.83	16.32	16.57	16.54	-0.12%	1,799,200
Jun 29, 2026	16.99	17.12	16.22	16.59	16.56	-2.41%	2,057,700
Jun 26, 2026	17.16	17.23	16.61	17.00	16.97	-1.33%	2,417,000
Jun 25, 2026	17.56	17.79	17.01	17.23	17.20	-2.16%	2,373,200
Jun 24, 2026	17.97	17.99	17.15	17.61	17.58	-2.11%	2,777,700
Jun 23, 2026	17.30	18.45	17.15	17.99	17.96	3.75%	3,755,100
Jun 22, 2026	17.25	17.58	16.69	17.34	17.31	-0.06%	2,920,769
Jun 18, 2026	17.24	17.64	16.52	17.35	17.32	0.70%	3,179,800
Jun 17, 2026	17.86	17.90	17.17	17.23	17.20	-3.85%	2,654,550
Jun 16, 2026	17.83	18.26	17.65	17.92	17.89	-0.44%	2,267,650
Jun 15, 2026	18.68	18.84	17.86	18.00	17.97	-2.01%	3,560,150
Jun 12, 2026	18.19	18.66	17.91	18.37	18.34	2.06%	3,824,800
Jun 11, 2026	17.80	18.17	17.30	18.00	17.97	0.95%	2,903,150
Jun 10, 2026	17.85	18.10	17.34	17.83	17.80	-1.65%	3,529,800
Jun 9, 2026	18.50	18.50	17.82	18.13	18.10	-0.93%	2,340,300
Jun 8, 2026	18.36	19.14	17.85	18.30	18.27	-1.29%	3,737,400
Jun 5, 2026	17.60	18.88	17.21	18.54	18.51	5.16%	4,870,200
Jun 4, 2026	17.31	17.75	16.99	17.63	17.60	1.79%	2,732,100
Jun 3, 2026	17.37	17.62	17.17	17.32	17.29	-	2,122,500
Jun 2, 2026	17.91	17.92	17.13	17.32	17.29	-2.64%	2,129,700
Jun 1, 2026	17.35	17.95	17.33	17.79	17.76	2.12%	2,165,171
May 29, 2026	18.09	18.14	17.23	17.42	17.39	-3.28%	1,883,500
May 28, 2026	17.87	18.09	17.39	18.01	17.98	0.17%	2,681,400
May 27, 2026	18.36	18.60	17.85	17.98	17.95	-1.91%	2,501,000
May 26, 2026	19.20	19.20	18.18	18.33	18.30	-4.53%	4,630,050
May 25, 2026	19.51	20.09	19.09	19.20	19.17	-1.54%	2,884,000
May 22, 2026	19.12	19.52	18.90	19.50	19.47	2.25%	3,296,729