SHE:002772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.93	10.27	9.93	10.24	10.24	3.23%	11,335,911
Jul 30, 2026	10.13	10.39	9.90	9.92	9.92	-2.46%	17,799,389
Jul 29, 2026	9.87	10.25	9.85	10.17	10.17	3.56%	16,613,350
Jul 28, 2026	9.57	9.89	9.57	9.82	9.82	1.45%	10,948,400
Jul 27, 2026	9.32	9.74	9.26	9.68	9.68	4.09%	13,731,930
Jul 24, 2026	9.54	9.63	9.29	9.30	9.30	-3.83%	12,302,700
Jul 23, 2026	9.32	9.69	9.27	9.67	9.67	3.53%	17,153,630
Jul 22, 2026	9.46	9.64	9.28	9.34	9.34	-2.40%	18,630,680
Jul 21, 2026	9.72	9.75	9.20	9.57	9.57	-1.54%	21,057,730
Jul 20, 2026	10.19	10.30	9.50	9.72	9.72	-4.61%	22,530,881
Jul 17, 2026	10.42	10.74	10.05	10.19	10.19	-3.87%	20,497,712
Jul 16, 2026	11.20	11.25	10.60	10.60	10.60	-10.02%	27,731,838
Jul 15, 2026	11.89	12.30	11.78	11.78	11.78	-10.01%	18,310,608
Jul 14, 2026	12.86	13.19	12.56	13.09	13.09	-0.30%	14,250,969
Jul 13, 2026	12.80	13.18	12.62	13.13	13.13	3.22%	14,302,605
Jul 10, 2026	12.45	13.05	12.20	12.72	12.72	0.95%	11,595,300
Jul 9, 2026	12.80	12.85	12.17	12.60	12.60	-3.00%	14,971,800
Jul 8, 2026	12.60	13.31	12.28	12.99	12.99	2.77%	17,922,825
Jul 7, 2026	13.10	13.44	12.59	12.64	12.64	-3.59%	13,549,626
Jul 6, 2026	13.58	13.80	12.73	13.11	13.11	-5.55%	26,015,920
Jul 3, 2026	12.61	14.06	12.47	13.88	13.88	8.44%	33,326,647
Jul 2, 2026	11.91	13.07	11.91	12.80	12.80	6.84%	19,547,926
Jul 1, 2026	11.40	12.17	11.31	11.98	11.98	5.46%	11,740,300
Jun 30, 2026	11.69	11.74	11.28	11.36	11.36	-4.05%	7,151,352
Jun 29, 2026	11.45	11.97	11.10	11.84	11.84	2.07%	10,750,040
Jun 26, 2026	11.98	12.05	11.53	11.60	11.60	-3.09%	7,557,200
Jun 25, 2026	12.37	12.37	11.87	11.97	11.97	-2.44%	6,022,913
Jun 24, 2026	12.40	12.46	12.18	12.27	12.27	-1.68%	5,343,862
Jun 23, 2026	12.39	12.68	12.32	12.48	12.48	0.32%	6,743,714
Jun 22, 2026	12.48	12.56	11.98	12.44	12.44	-1.35%	9,562,045
Jun 18, 2026	12.59	12.84	12.46	12.61	12.61	-0.63%	6,633,714
Jun 17, 2026	12.88	12.91	12.59	12.69	12.69	-2.08%	6,410,605
Jun 16, 2026	13.00	13.10	12.85	12.96	12.96	-1.44%	6,494,783
Jun 15, 2026	13.08	13.23	12.92	13.15	13.15	1.39%	8,062,000
Jun 12, 2026	12.82	12.98	12.46	12.97	12.97	1.81%	8,360,324
Jun 11, 2026	13.04	13.22	12.54	12.74	12.74	-3.41%	9,243,613
Jun 10, 2026	12.90	13.56	12.80	13.19	13.19	1.54%	13,991,790
Jun 9, 2026	12.29	13.09	12.19	12.99	12.99	6.83%	16,797,594
Jun 8, 2026	12.38	12.70	11.96	12.16	12.16	-3.49%	9,543,726
Jun 5, 2026	12.68	12.86	12.41	12.60	12.60	-0.08%	8,186,200
Jun 4, 2026	12.86	12.92	12.40	12.61	12.61	-2.25%	6,521,410
Jun 3, 2026	13.13	13.17	12.76	12.90	12.90	-1.60%	10,480,152
Jun 2, 2026	13.68	13.76	13.04	13.11	13.11	-4.03%	10,332,350
Jun 1, 2026	13.42	13.73	13.35	13.66	13.66	1.64%	10,950,920
May 29, 2026	13.75	13.93	13.39	13.44	13.44	-2.25%	8,661,626
May 28, 2026	13.82	13.98	13.59	13.75	13.75	-0.58%	5,980,636
May 27, 2026	14.06	14.09	13.69	13.83	13.83	-1.71%	5,678,500
May 26, 2026	14.35	14.38	13.66	14.07	14.07	-2.16%	10,079,900
May 25, 2026	14.70	14.86	14.34	14.38	14.38	-1.71%	7,491,450
May 22, 2026	14.87	14.87	14.51	14.63	14.63	-0.07%	5,733,900