SHE:002777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.75	13.37	12.75	13.26	13.26	4.00%	16,249,160
Jul 30, 2026	12.60	12.93	12.60	12.75	12.75	1.19%	9,229,998
Jul 29, 2026	12.65	12.80	12.49	12.60	12.60	0.56%	7,784,900
Jul 28, 2026	12.13	12.56	12.09	12.53	12.53	2.87%	8,615,800
Jul 27, 2026	11.82	12.20	11.74	12.18	12.18	3.05%	6,003,600
Jul 24, 2026	12.24	12.30	11.81	11.82	11.82	-4.06%	6,493,900
Jul 23, 2026	12.22	12.33	12.04	12.32	12.32	0.82%	5,326,620
Jul 22, 2026	12.47	12.47	12.08	12.22	12.22	-2.55%	7,542,670
Jul 21, 2026	12.35	12.64	12.25	12.54	12.54	1.70%	8,853,398
Jul 20, 2026	12.34	12.58	12.06	12.33	12.33	0.33%	8,086,333
Jul 17, 2026	12.63	12.91	12.22	12.29	12.29	-3.30%	9,286,720
Jul 16, 2026	12.32	12.83	12.23	12.71	12.71	3.08%	9,942,291
Jul 15, 2026	11.98	12.44	11.90	12.33	12.33	2.41%	7,123,356
Jul 14, 2026	11.86	12.08	11.70	12.04	12.04	1.09%	5,553,364
Jul 13, 2026	12.28	12.48	11.86	11.91	11.91	-3.72%	6,702,800
Jul 10, 2026	12.00	12.52	11.86	12.37	12.37	2.40%	8,331,371
Jul 9, 2026	12.06	12.19	11.83	12.08	12.08	0.08%	5,578,399
Jul 8, 2026	11.79	12.12	11.71	12.07	12.07	2.29%	7,299,190
Jul 7, 2026	12.13	12.18	11.80	11.80	11.80	-2.72%	4,382,717
Jul 6, 2026	12.30	12.46	12.12	12.13	12.13	-1.86%	4,325,800
Jul 3, 2026	12.15	12.44	12.15	12.36	12.36	1.48%	5,311,200
Jul 2, 2026	12.33	12.60	12.15	12.18	12.18	-1.69%	6,436,645
Jul 1, 2026	12.06	12.51	12.00	12.39	12.39	2.99%	6,169,280
Jun 30, 2026	11.93	12.14	11.79	12.03	12.03	0.84%	4,920,380
Jun 29, 2026	11.94	12.10	11.66	11.93	11.93	-0.08%	6,369,914
Jun 26, 2026	12.31	12.34	11.89	11.94	11.94	-3.63%	6,427,989
Jun 25, 2026	12.68	12.74	12.34	12.39	12.39	-2.75%	6,901,750
Jun 24, 2026	13.20	13.20	12.63	12.74	12.74	-3.48%	5,954,955
Jun 23, 2026	13.29	13.54	13.12	13.20	13.20	-0.68%	5,631,621
Jun 22, 2026	13.12	13.30	12.60	13.29	13.29	1.30%	7,518,452
Jun 18, 2026	13.11	13.28	12.84	13.12	13.12	-	4,854,843
Jun 17, 2026	13.46	13.49	13.08	13.12	13.12	-2.96%	6,128,487
Jun 16, 2026	13.37	13.55	13.26	13.52	13.52	0.52%	4,209,269
Jun 15, 2026	13.42	13.58	13.29	13.45	13.45	1.43%	4,876,413
Jun 12, 2026	13.36	13.58	13.20	13.36	13.26	0.98%	6,002,052
Jun 11, 2026	13.61	13.67	13.13	13.23	13.13	-3.36%	5,107,800
Jun 10, 2026	13.57	13.85	13.43	13.69	13.59	-0.07%	4,801,095
Jun 9, 2026	13.54	13.75	13.33	13.70	13.60	1.63%	4,757,100
Jun 8, 2026	13.26	13.75	13.12	13.48	13.38	-1.53%	5,415,400
Jun 5, 2026	13.50	13.91	13.48	13.69	13.59	1.33%	5,552,466
Jun 4, 2026	13.78	13.85	13.41	13.51	13.41	-2.60%	5,185,400
Jun 3, 2026	14.25	14.26	13.80	13.87	13.77	-2.60%	5,533,925
Jun 2, 2026	14.59	14.60	14.20	14.24	14.13	-1.93%	5,063,942
Jun 1, 2026	14.16	14.62	14.10	14.52	14.41	2.54%	6,384,882
May 29, 2026	14.62	14.70	14.10	14.16	14.05	-2.88%	6,503,800
May 28, 2026	14.30	14.58	13.90	14.58	14.47	1.82%	7,937,253
May 27, 2026	14.83	14.93	14.28	14.32	14.21	-3.50%	7,815,055
May 26, 2026	15.26	15.30	14.66	14.84	14.73	-3.51%	8,816,842
May 25, 2026	15.86	16.01	15.19	15.38	15.26	-3.03%	11,023,270
May 22, 2026	16.13	16.19	15.62	15.86	15.74	-1.43%	9,557,692