SHE:002771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	11.20	11.80	11.13	11.65	-	3.37%	7,038,695
Jul 24, 2026	11.42	11.54	11.14	11.27	11.27	-3.18%	6,653,855
Jul 23, 2026	11.27	11.65	11.24	11.64	11.64	2.37%	8,371,500
Jul 22, 2026	11.45	11.80	11.26	11.37	11.37	-0.52%	7,640,200
Jul 21, 2026	11.28	11.43	10.44	11.43	11.43	0.88%	12,033,710
Jul 20, 2026	11.67	12.08	11.10	11.33	11.33	-2.24%	9,746,900
Jul 17, 2026	12.11	12.54	11.51	11.59	11.59	-5.23%	10,337,530
Jul 16, 2026	11.69	12.76	11.56	12.23	12.23	4.09%	12,850,450
Jul 15, 2026	11.84	12.24	11.65	11.75	11.75	-1.67%	7,860,600
Jul 14, 2026	12.15	12.29	11.44	11.95	11.95	-2.29%	11,489,390
Jul 13, 2026	13.03	13.29	12.17	12.23	12.23	-7.35%	9,406,960
Jul 10, 2026	13.21	13.95	13.11	13.20	13.20	-0.90%	12,512,700
Jul 9, 2026	13.23	13.33	12.90	13.32	13.32	0.76%	10,309,060
Jul 8, 2026	13.66	14.09	12.90	13.22	13.22	-2.15%	12,920,600
Jul 7, 2026	14.22	14.43	13.01	13.51	13.51	-5.46%	18,482,540
Jul 6, 2026	13.75	14.59	13.53	14.29	14.29	3.03%	28,614,250
Jul 3, 2026	12.75	13.87	12.61	13.87	13.87	9.99%	19,239,715
Jul 2, 2026	12.26	13.20	12.18	12.61	12.61	1.69%	14,880,213
Jul 1, 2026	12.24	12.65	12.13	12.40	12.40	0.98%	10,045,577
Jun 30, 2026	12.18	12.43	12.00	12.28	12.28	0.33%	7,677,330
Jun 29, 2026	12.49	12.75	12.01	12.24	12.24	-2.31%	8,203,400
Jun 26, 2026	13.20	13.22	12.48	12.53	12.53	-4.93%	9,313,900
Jun 25, 2026	13.71	13.85	13.12	13.18	13.18	-4.91%	11,285,529
Jun 24, 2026	14.42	14.42	13.66	13.86	13.86	-4.35%	11,170,100
Jun 23, 2026	14.38	14.99	14.38	14.49	14.49	0.76%	11,873,417
Jun 22, 2026	14.20	14.38	13.73	14.38	14.38	1.55%	11,451,743
Jun 18, 2026	14.55	14.55	14.00	14.16	14.16	-2.68%	9,586,860
Jun 17, 2026	14.63	14.77	14.44	14.55	14.55	-2.02%	10,134,800
Jun 16, 2026	14.59	15.48	14.10	14.85	14.85	1.85%	20,623,110
Jun 15, 2026	14.66	15.22	14.41	14.58	14.58	-	12,317,600
Jun 12, 2026	15.45	15.52	14.52	14.58	14.58	-3.89%	12,573,300
Jun 11, 2026	15.75	15.94	14.98	15.17	15.17	-5.19%	13,609,740
Jun 10, 2026	16.80	16.88	15.86	16.00	16.00	-5.44%	21,175,200
Jun 9, 2026	15.69	16.92	15.03	16.92	16.92	10.01%	10,733,200
Jun 8, 2026	15.50	16.09	15.06	15.38	15.38	-5.59%	12,929,300
Jun 5, 2026	16.19	17.02	16.09	16.29	16.29	0.18%	15,675,160
Jun 4, 2026	16.60	16.60	15.96	16.26	16.26	-2.87%	15,682,640
Jun 3, 2026	16.96	17.33	16.50	16.74	16.74	-2.28%	21,756,210
Jun 2, 2026	17.29	17.70	16.96	17.13	17.13	-3.66%	25,273,450
Jun 1, 2026	17.01	17.98	16.81	17.78	17.78	1.72%	34,802,290
May 29, 2026	16.43	17.85	16.43	17.48	17.48	4.55%	47,031,730
May 28, 2026	16.87	17.00	16.15	16.72	16.72	1.39%	56,007,140
May 27, 2026	15.31	16.49	15.10	16.49	16.49	10.01%	35,071,550
May 26, 2026	13.55	14.99	13.45	14.99	14.99	9.98%	26,550,530
May 25, 2026	13.91	14.04	13.45	13.63	13.63	-2.01%	7,008,100
May 22, 2026	13.67	13.96	13.41	13.91	13.91	2.13%	7,759,730
May 21, 2026	14.31	14.42	13.58	13.62	13.62	-4.62%	10,556,570
May 20, 2026	14.62	14.80	14.22	14.28	14.28	-2.92%	7,631,700
May 19, 2026	14.50	14.92	14.40	14.71	14.71	1.10%	7,441,215
May 18, 2026	14.67	14.75	14.29	14.55	14.55	0.69%	7,362,183