SHE:002856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.50	14.71	13.20	13.29	13.29	-0.60%	11,858,580
Jul 23, 2026	12.40	13.37	12.37	13.37	13.37	10.04%	2,895,800
Jul 22, 2026	11.79	12.40	11.34	12.15	12.15	2.19%	6,325,520
Jul 21, 2026	11.98	12.65	10.78	11.89	11.89	-0.75%	11,041,080
Jul 20, 2026	13.55	13.82	11.98	11.98	11.98	-9.99%	7,258,300
Jul 17, 2026	14.24	14.40	13.01	13.31	13.31	-6.53%	7,187,669
Jul 16, 2026	14.54	14.89	13.86	14.24	14.24	0.64%	8,013,100
Jul 15, 2026	15.78	16.00	14.10	14.15	14.15	-9.35%	10,754,905
Jul 14, 2026	16.98	17.30	15.55	15.61	15.61	-7.08%	7,520,120
Jul 13, 2026	18.20	18.42	16.60	16.80	16.80	-6.46%	6,917,924
Jul 10, 2026	17.00	18.48	17.00	17.96	17.96	5.65%	7,327,360
Jul 9, 2026	18.03	18.99	17.00	17.00	17.00	-5.71%	8,117,290
Jul 8, 2026	16.11	18.03	16.11	18.03	18.03	10.01%	9,325,320
Jul 7, 2026	17.89	17.89	16.39	16.39	16.39	-9.99%	7,283,569
Jul 6, 2026	19.10	19.60	18.21	18.21	18.21	-9.99%	7,064,209
Jul 3, 2026	20.23	21.43	20.23	20.23	20.23	-4.98%	9,785,203
Jul 2, 2026	21.29	21.29	20.99	21.29	21.29	4.98%	2,524,403
Jul 1, 2026	20.28	20.28	20.08	20.28	20.28	5.02%	3,309,340
Jun 30, 2026	19.31	19.31	18.94	19.31	19.31	5.00%	4,905,600
Jun 29, 2026	16.99	18.39	16.63	18.39	18.39	5.03%	10,677,200
Jun 26, 2026	16.78	18.53	16.78	17.51	17.51	-0.85%	14,668,340
Jun 25, 2026	17.66	17.66	17.66	17.66	17.66	-5.00%	478,200
Jun 24, 2026	18.59	18.77	18.59	18.59	18.59	-5.01%	5,024,600
Jun 23, 2026	18.82	19.75	17.87	19.57	19.57	4.04%	13,154,814
Jun 22, 2026	18.81	18.81	18.81	18.81	18.81	-5.00%	989,200
Jun 18, 2026	19.80	19.80	19.80	19.80	19.80	-4.99%	709,100
Jun 17, 2026	20.84	20.84	20.84	20.84	20.84	-5.01%	1,004,400
Jun 16, 2026	21.94	23.48	21.94	21.94	21.94	-4.98%	13,430,510
Jun 15, 2026	23.09	23.09	23.09	23.09	23.09	-4.98%	1,279,100
Jun 12, 2026	26.25	26.80	24.30	24.30	24.30	-5.00%	6,068,240
Jun 11, 2026	23.14	25.58	23.14	25.58	25.58	5.01%	13,840,925
Jun 10, 2026	24.36	24.36	24.36	24.36	24.36	-4.99%	1,895,100
Jun 9, 2026	28.34	28.34	25.64	25.64	25.64	-5.00%	18,426,998
Jun 8, 2026	26.90	26.99	26.23	26.99	26.99	5.02%	9,348,560
Jun 5, 2026	25.00	25.70	24.99	25.70	25.70	4.98%	7,079,740
Jun 4, 2026	26.78	27.06	24.48	24.48	24.48	-5.01%	15,431,620
Jun 3, 2026	25.77	25.77	25.01	25.77	25.77	5.01%	11,429,500
Jun 2, 2026	24.54	24.54	23.65	24.54	24.54	5.01%	5,198,000
Jun 1, 2026	23.27	23.37	23.00	23.37	23.37	4.99%	1,247,000
May 29, 2026	21.20	22.26	20.90	22.26	22.26	5.00%	10,147,720
May 28, 2026	19.96	22.06	19.96	21.20	21.20	0.90%	19,621,328
May 27, 2026	20.68	21.01	20.02	21.01	21.01	5.00%	8,803,724
May 26, 2026	20.01	20.01	18.66	20.01	20.01	4.98%	11,795,160
May 25, 2026	18.69	19.06	18.51	19.06	19.06	5.01%	6,524,960
May 22, 2026	18.36	18.79	18.15	18.15	18.15	-5.02%	9,792,840
May 21, 2026	19.60	19.70	19.11	19.11	19.11	-5.02%	8,361,760
May 20, 2026	19.99	20.41	19.00	20.12	20.12	3.50%	14,154,970
May 19, 2026	18.52	19.44	17.87	19.44	19.44	5.02%	10,538,060
May 18, 2026	17.15	18.88	17.15	18.51	18.51	2.95%	14,721,850
May 15, 2026	17.25	17.98	16.26	17.98	17.98	5.02%	20,351,180