SHE:002800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.48	12.90	12.19	12.54	12.54	2.45%	4,019,900
Jul 30, 2026	12.39	12.59	11.83	12.24	12.24	-	3,691,600
Jul 29, 2026	12.03	12.38	11.99	12.24	12.24	1.49%	2,967,320
Jul 28, 2026	11.91	12.49	11.58	12.06	12.06	1.09%	3,318,700
Jul 27, 2026	11.42	11.97	11.36	11.93	11.93	4.47%	3,389,100
Jul 24, 2026	11.60	11.67	11.24	11.42	11.42	-2.31%	2,907,184
Jul 23, 2026	11.17	11.70	11.08	11.69	11.69	4.10%	3,713,300
Jul 22, 2026	11.20	11.59	11.10	11.23	11.23	-1.92%	4,220,308
Jul 21, 2026	11.62	11.65	10.35	11.45	11.45	-0.35%	6,703,441
Jul 20, 2026	12.35	12.48	11.40	11.49	11.49	-6.59%	6,571,928
Jul 17, 2026	12.89	13.23	12.00	12.30	12.30	-5.02%	6,632,958
Jul 16, 2026	13.67	13.67	12.70	12.95	12.95	-5.20%	9,482,152
Jul 15, 2026	12.38	13.66	12.20	13.66	13.66	9.98%	5,627,896
Jul 14, 2026	12.01	12.46	11.80	12.42	12.42	3.33%	3,372,576
Jul 13, 2026	12.70	12.72	11.92	12.02	12.02	-6.24%	3,207,000
Jul 10, 2026	12.18	13.00	11.98	12.82	12.82	5.25%	3,656,488
Jul 9, 2026	12.16	13.19	11.90	12.18	12.18	-0.16%	2,586,816
Jul 8, 2026	12.63	12.68	12.18	12.20	12.20	-4.39%	2,867,656
Jul 7, 2026	13.20	13.26	12.63	12.76	12.76	-3.55%	3,137,500
Jul 6, 2026	13.54	13.85	13.14	13.23	13.23	-2.07%	3,307,363
Jul 3, 2026	13.83	13.83	13.25	13.51	13.51	-0.73%	3,378,932
Jul 2, 2026	13.51	14.25	13.45	13.61	13.61	0.52%	3,633,216
Jul 1, 2026	12.96	13.88	12.82	13.54	13.54	4.23%	4,663,136
Jun 30, 2026	12.99	13.37	12.79	12.99	12.99	0.39%	2,816,328
Jun 29, 2026	13.12	13.25	12.48	12.94	12.94	-1.45%	3,552,879
Jun 26, 2026	13.29	13.39	12.77	13.13	13.13	-1.65%	2,961,736
Jun 25, 2026	13.64	13.80	13.28	13.35	13.35	-2.70%	3,548,440
Jun 24, 2026	14.30	14.39	13.60	13.72	13.72	-3.99%	3,073,000
Jun 23, 2026	14.18	14.66	14.12	14.29	14.29	-0.28%	2,655,280
Jun 22, 2026	14.45	14.46	13.80	14.33	14.33	-1.04%	3,369,580
Jun 18, 2026	14.26	14.70	14.11	14.48	14.48	0.42%	3,242,280
Jun 17, 2026	14.71	15.05	14.40	14.42	14.42	-1.84%	2,766,848
Jun 16, 2026	14.46	15.18	14.13	14.69	14.69	1.59%	4,293,577
Jun 15, 2026	15.01	15.26	14.34	14.46	14.46	-3.21%	3,736,000
Jun 12, 2026	14.85	15.10	14.43	14.94	14.94	2.54%	3,390,120
Jun 11, 2026	14.80	15.11	14.40	14.57	14.57	-3.51%	2,232,768
Jun 10, 2026	14.97	15.28	14.58	15.10	15.10	-0.13%	3,475,408
Jun 9, 2026	15.47	15.55	14.88	15.12	15.12	-0.33%	3,672,304
Jun 8, 2026	15.50	16.10	14.92	15.17	15.17	-7.22%	3,781,040
Jun 5, 2026	16.20	16.40	15.76	16.35	16.35	1.11%	2,287,700
Jun 4, 2026	16.54	16.54	16.03	16.17	16.17	-1.34%	2,179,520
Jun 3, 2026	16.99	16.99	16.19	16.39	16.39	-2.85%	2,817,728
Jun 2, 2026	17.48	17.51	16.70	16.87	16.87	-3.49%	3,343,436
Jun 1, 2026	17.26	17.90	16.88	17.48	17.48	0.06%	3,097,584
May 29, 2026	17.94	17.94	17.17	17.47	17.47	-2.57%	4,387,400
May 28, 2026	17.25	18.10	17.05	17.93	17.93	3.94%	4,331,304
May 27, 2026	17.58	17.63	17.13	17.25	17.25	-2.16%	3,229,208
May 26, 2026	17.76	18.27	17.39	17.63	17.63	-0.84%	5,114,980
May 25, 2026	18.09	18.35	17.40	17.78	17.78	-1.82%	5,756,368
May 22, 2026	17.99	18.49	17.71	18.11	18.11	1.46%	4,529,260