SHE:002849 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.65	13.85	13.49	13.60	13.60	2.49%	4,513,430
Jul 30, 2026	13.89	14.02	13.08	13.27	13.27	-5.21%	5,258,570
Jul 29, 2026	13.60	14.14	13.50	14.00	14.00	2.94%	4,154,300
Jul 28, 2026	13.50	13.90	13.42	13.60	13.60	-0.44%	2,638,031
Jul 27, 2026	13.40	13.68	13.08	13.66	13.66	3.09%	3,033,512
Jul 24, 2026	13.45	13.61	13.05	13.25	13.25	-2.72%	3,954,755
Jul 23, 2026	13.15	13.62	13.10	13.62	13.62	3.57%	3,440,580
Jul 22, 2026	13.10	13.55	12.93	13.15	13.15	-1.35%	5,339,380
Jul 21, 2026	13.00	13.33	12.01	13.33	13.33	2.54%	8,612,520
Jul 20, 2026	13.70	14.13	12.43	13.00	13.00	-3.70%	8,982,460
Jul 17, 2026	14.37	14.41	13.35	13.50	13.50	-5.26%	7,032,275
Jul 16, 2026	14.53	14.88	14.12	14.25	14.25	-3.32%	5,442,180
Jul 15, 2026	14.95	15.33	14.63	14.74	14.74	-1.73%	6,422,840
Jul 14, 2026	16.14	16.14	14.69	15.00	15.00	-4.09%	11,978,924
Jul 13, 2026	14.82	15.82	14.67	15.68	15.64	4.81%	11,116,661
Jul 10, 2026	15.14	15.68	14.88	14.96	14.92	-1.84%	9,011,461
Jul 9, 2026	15.40	15.47	14.66	15.24	15.20	-0.91%	8,031,514
Jul 8, 2026	15.59	15.88	15.32	15.38	15.34	-1.03%	5,489,481
Jul 7, 2026	15.94	16.26	15.46	15.54	15.50	-2.02%	6,702,155
Jul 6, 2026	16.27	16.50	15.62	15.86	15.82	-3.17%	5,488,205
Jul 3, 2026	16.92	16.96	16.24	16.38	16.34	-1.27%	5,734,240
Jul 2, 2026	16.92	17.54	16.51	16.59	16.55	-1.83%	6,557,840
Jul 1, 2026	16.98	17.33	16.79	16.90	16.86	-0.12%	10,612,190
Jun 30, 2026	15.39	16.92	15.15	16.92	16.88	10.01%	8,617,618
Jun 29, 2026	15.73	16.21	14.93	15.38	15.34	-2.72%	7,799,560
Jun 26, 2026	15.95	16.50	15.60	15.81	15.77	-1.37%	7,071,000
Jun 25, 2026	16.68	16.81	15.95	16.03	15.99	-3.67%	6,378,234
Jun 24, 2026	16.93	17.11	16.41	16.64	16.60	-2.52%	7,307,840
Jun 23, 2026	17.27	17.63	16.97	17.07	17.03	-2.12%	7,583,600
Jun 22, 2026	17.80	17.90	17.11	17.44	17.40	-2.57%	9,336,820
Jun 18, 2026	17.74	18.11	17.34	17.90	17.85	0.90%	8,736,860
Jun 17, 2026	17.91	18.69	17.46	17.74	17.69	-2.69%	13,460,730
Jun 16, 2026	18.45	18.60	17.37	18.23	18.18	1.56%	23,133,670
Jun 15, 2026	16.38	17.95	16.38	17.95	17.90	9.99%	20,256,720
Jun 12, 2026	15.87	16.59	15.87	16.32	16.28	3.42%	7,136,700
Jun 11, 2026	15.68	16.10	15.41	15.78	15.74	0.64%	4,305,872
Jun 10, 2026	16.05	16.29	15.53	15.68	15.64	-3.09%	5,123,938
Jun 9, 2026	16.43	16.54	15.88	16.18	16.14	-0.43%	5,456,500
Jun 8, 2026	16.42	17.15	16.11	16.25	16.21	-2.52%	7,517,660
Jun 5, 2026	16.24	17.06	15.73	16.67	16.63	3.60%	10,713,210
Jun 4, 2026	15.88	16.26	15.50	16.09	16.05	1.32%	5,433,100
Jun 3, 2026	16.15	16.30	15.70	15.88	15.84	-1.67%	5,091,400
Jun 2, 2026	16.79	16.97	15.82	16.15	16.11	-4.32%	7,355,400
Jun 1, 2026	16.29	17.13	16.16	16.88	16.84	2.86%	8,748,000
May 29, 2026	17.11	17.82	16.40	16.41	16.37	-4.20%	7,931,040
May 28, 2026	16.76	17.19	16.67	17.13	17.09	1.36%	4,783,040
May 27, 2026	17.22	17.36	16.76	16.90	16.86	-1.86%	7,997,240
May 26, 2026	17.66	17.70	16.95	17.22	17.18	-3.53%	8,801,100
May 25, 2026	17.75	18.33	17.48	17.85	17.80	0.90%	8,155,080
May 22, 2026	17.78	17.99	17.35	17.69	17.64	1.32%	8,239,550