SHE:002782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.66	13.91	13.52	13.54	13.54	2.50%	12,496,445
Jul 30, 2026	13.83	13.93	13.10	13.21	13.21	-5.58%	13,814,300
Jul 29, 2026	13.96	14.08	13.55	13.99	13.99	0.29%	10,088,583
Jul 28, 2026	14.22	14.41	13.83	13.95	13.95	-2.99%	9,374,200
Jul 27, 2026	13.95	14.40	13.90	14.38	14.38	3.08%	10,008,850
Jul 24, 2026	14.18	14.45	13.81	13.95	13.95	-3.46%	10,477,804
Jul 23, 2026	14.10	14.53	13.97	14.45	14.45	3.14%	11,623,080
Jul 22, 2026	14.09	14.50	13.88	14.01	14.01	-0.85%	12,548,180
Jul 21, 2026	13.72	14.17	12.47	14.13	14.13	4.51%	17,122,790
Jul 20, 2026	14.43	14.73	13.30	13.52	13.52	-4.99%	15,719,632
Jul 17, 2026	15.20	15.36	14.09	14.23	14.23	-6.75%	13,876,900
Jul 16, 2026	15.50	15.93	15.16	15.26	15.26	-3.66%	10,455,020
Jul 15, 2026	16.21	16.59	15.73	15.84	15.84	-2.22%	10,690,210
Jul 14, 2026	16.00	16.25	15.37	16.20	16.20	1.69%	11,463,950
Jul 13, 2026	17.23	17.30	15.83	15.93	15.93	-8.45%	15,558,005
Jul 10, 2026	17.72	18.02	17.37	17.40	17.40	-1.97%	11,814,463
Jul 9, 2026	17.58	17.83	16.80	17.75	17.75	1.08%	13,972,809
Jul 8, 2026	18.85	19.03	17.50	17.56	17.56	-6.55%	17,233,214
Jul 7, 2026	19.90	20.17	18.75	18.79	18.79	-6.14%	16,009,569
Jul 6, 2026	19.93	21.40	19.80	20.02	20.02	0.50%	19,702,790
Jul 3, 2026	19.70	20.54	19.60	19.92	19.92	1.12%	12,618,800
Jul 2, 2026	20.22	20.65	19.63	19.70	19.70	-4.74%	15,401,983
Jul 1, 2026	21.16	21.58	20.54	20.68	20.68	-1.76%	14,994,000
Jun 30, 2026	20.98	21.28	20.42	21.05	21.05	1.06%	12,475,522
Jun 29, 2026	21.51	22.70	20.20	20.83	20.83	-3.21%	15,238,905
Jun 26, 2026	22.57	23.35	21.40	21.52	21.52	-5.20%	17,657,322
Jun 25, 2026	23.85	23.90	22.53	22.70	22.70	-4.78%	17,230,202
Jun 24, 2026	23.72	24.55	22.99	23.84	23.84	-1.53%	18,580,693
Jun 23, 2026	24.99	25.37	24.03	24.21	24.21	-3.28%	27,685,500
Jun 22, 2026	24.70	25.96	24.50	25.03	25.03	2.71%	32,677,654
Jun 18, 2026	24.57	24.84	24.20	24.37	24.37	-1.30%	19,186,710
Jun 17, 2026	25.83	26.18	24.55	24.69	24.69	-3.93%	33,372,320
Jun 16, 2026	23.66	25.70	23.20	25.70	25.70	10.02%	10,595,570
Jun 15, 2026	22.34	23.37	22.34	23.36	23.36	5.94%	15,939,800
Jun 12, 2026	23.15	24.26	21.86	22.05	22.05	-2.09%	16,454,075
Jun 11, 2026	23.18	23.35	22.27	22.52	22.52	-3.64%	12,869,000
Jun 10, 2026	24.80	24.81	23.08	23.37	23.37	-5.84%	14,213,602
Jun 9, 2026	25.26	25.28	24.10	24.82	24.82	3.16%	15,517,711
Jun 8, 2026	25.63	26.15	23.86	24.06	24.06	-7.50%	18,444,714
Jun 5, 2026	25.05	26.70	23.41	26.01	26.01	3.21%	29,656,573
Jun 4, 2026	24.90	26.09	24.90	25.20	25.20	-0.79%	15,618,902
Jun 3, 2026	26.11	27.33	25.02	25.40	25.40	-3.68%	31,097,627
Jun 2, 2026	26.67	27.18	25.70	26.37	26.37	-2.30%	17,958,308
Jun 1, 2026	27.80	28.32	26.52	26.99	26.99	-2.63%	23,871,419
May 29, 2026	29.40	29.42	27.39	27.72	27.72	-7.48%	34,665,608
May 28, 2026	29.12	30.63	28.70	29.96	29.96	-0.60%	47,466,240
May 27, 2026	28.54	31.23	28.11	30.14	30.14	5.61%	46,162,336
May 26, 2026	28.10	29.97	27.36	28.54	28.54	0.81%	42,955,200
May 25, 2026	29.33	29.89	27.78	28.31	28.31	-1.94%	29,659,083
May 22, 2026	28.75	30.46	28.27	28.87	28.87	2.38%	39,592,746