SHE:002780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	12.95	12.99	11.80	12.08	12.08	-5.92%	11,049,150
Jul 17, 2026	13.44	13.78	12.70	12.84	12.84	-4.61%	7,786,995
Jul 16, 2026	13.20	13.71	13.07	13.46	13.46	1.89%	8,569,640
Jul 15, 2026	12.60	13.35	12.54	13.21	13.21	4.26%	10,246,450
Jul 14, 2026	12.15	12.72	11.93	12.67	12.67	4.71%	6,415,890
Jul 13, 2026	12.57	12.57	12.08	12.10	12.10	-3.89%	5,950,400
Jul 10, 2026	12.50	12.84	12.20	12.59	12.59	0.64%	5,578,500
Jul 9, 2026	12.21	12.54	12.21	12.51	12.51	1.30%	4,664,661
Jul 8, 2026	12.46	12.74	12.18	12.35	12.35	-1.52%	3,729,245
Jul 7, 2026	12.86	13.04	12.43	12.54	12.54	-3.54%	4,067,435
Jul 6, 2026	13.00	13.43	12.92	13.00	13.00	-0.91%	4,072,800
Jul 3, 2026	12.91	13.18	12.77	13.12	13.12	3.88%	5,027,060
Jul 2, 2026	12.69	12.95	12.56	12.63	12.63	-0.47%	5,303,240
Jul 1, 2026	12.17	12.82	12.10	12.69	12.69	4.53%	7,195,680
Jun 30, 2026	12.35	12.46	11.99	12.14	12.14	-1.62%	3,862,100
Jun 29, 2026	12.22	12.38	11.78	12.34	12.34	-	4,584,420
Jun 26, 2026	12.65	12.73	12.20	12.34	12.34	-2.45%	4,427,120
Jun 25, 2026	13.02	13.02	12.46	12.65	12.65	-2.92%	4,742,545
Jun 24, 2026	13.30	13.42	12.82	13.03	13.03	-1.96%	4,206,565
Jun 23, 2026	13.10	13.49	12.99	13.29	13.29	1.84%	4,697,530
Jun 22, 2026	12.99	13.09	12.48	13.05	13.05	0.62%	4,875,640
Jun 18, 2026	13.13	13.13	12.86	12.97	12.97	-1.22%	3,465,500
Jun 17, 2026	13.40	13.46	13.03	13.13	13.13	-2.09%	4,126,180
Jun 16, 2026	13.58	13.61	13.17	13.41	13.41	-1.40%	3,968,600
Jun 15, 2026	13.80	14.15	13.45	13.60	13.60	-1.23%	5,392,734
Jun 12, 2026	13.24	14.05	13.13	13.77	13.77	4.87%	6,006,000
Jun 11, 2026	13.21	13.36	12.90	13.13	13.13	-1.13%	3,736,770
Jun 10, 2026	13.26	13.54	13.17	13.28	13.28	0.08%	4,254,855
Jun 9, 2026	13.47	13.70	13.16	13.27	13.27	-1.41%	4,726,335
Jun 8, 2026	13.40	13.78	13.19	13.46	13.46	-1.32%	5,821,520
Jun 5, 2026	13.34	13.77	13.29	13.64	13.64	2.17%	6,850,700
Jun 4, 2026	13.51	13.65	13.21	13.35	13.35	-1.48%	5,997,245
Jun 3, 2026	13.90	13.95	13.45	13.55	13.55	-2.17%	4,891,852
Jun 2, 2026	14.51	14.58	13.75	13.90	13.85	-4.47%	5,866,785
Jun 1, 2026	14.31	14.64	14.07	14.55	14.50	2.25%	4,332,667
May 29, 2026	14.60	14.60	14.15	14.23	14.18	-1.86%	4,521,214
May 28, 2026	14.11	14.81	14.01	14.50	14.45	2.84%	6,353,020
May 27, 2026	14.40	14.47	13.79	14.10	14.05	-1.05%	6,115,100
May 26, 2026	14.81	14.92	14.12	14.25	14.20	-4.62%	6,645,020
May 25, 2026	15.25	15.48	14.72	14.94	14.89	-0.99%	5,181,300
May 22, 2026	15.13	15.35	14.87	15.09	15.04	0.20%	5,201,520
May 21, 2026	15.71	15.89	14.97	15.06	15.01	-4.32%	5,655,830
May 20, 2026	16.04	16.07	15.50	15.74	15.68	-1.81%	3,771,530
May 19, 2026	16.23	16.35	15.77	16.03	15.97	-1.05%	3,946,000
May 18, 2026	16.42	16.47	15.84	16.20	16.14	-0.61%	6,113,020
May 15, 2026	16.57	16.64	16.16	16.30	16.24	-1.63%	5,456,000
May 14, 2026	16.80	16.91	16.52	16.57	16.51	-1.07%	4,534,174
May 13, 2026	16.89	17.09	16.58	16.75	16.69	-0.77%	7,491,865
May 12, 2026	17.05	17.36	16.86	16.88	16.82	-1.97%	7,375,655
May 11, 2026	16.90	17.47	16.71	17.22	17.16	1.95%	10,836,620