SHE:002857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.12	15.89	15.04	15.57	15.57	4.08%	3,078,162
Jul 30, 2026	15.50	15.98	14.95	14.96	14.96	-3.48%	3,746,962
Jul 29, 2026	14.58	15.51	14.57	15.50	15.50	6.68%	4,309,662
Jul 28, 2026	14.53	14.98	14.50	14.53	14.53	-0.89%	2,049,792
Jul 27, 2026	14.27	14.82	14.16	14.66	14.66	2.30%	2,936,000
Jul 24, 2026	14.55	14.74	14.28	14.33	14.33	-1.65%	3,129,800
Jul 23, 2026	14.17	14.63	14.05	14.57	14.57	4.07%	4,866,600
Jul 22, 2026	14.37	14.78	13.80	14.00	14.00	-3.45%	5,693,150
Jul 21, 2026	16.13	16.21	14.24	14.50	14.50	-8.34%	10,976,610
Jul 20, 2026	14.43	15.82	14.43	15.82	15.82	10.01%	5,597,280
Jul 17, 2026	15.02	15.15	14.11	14.38	14.38	-4.26%	3,324,400
Jul 16, 2026	14.72	15.31	14.59	15.02	15.02	0.87%	2,803,120
Jul 15, 2026	15.03	15.45	14.80	14.89	14.89	-1.91%	2,423,400
Jul 14, 2026	14.80	15.18	14.34	15.18	15.18	2.15%	2,832,100
Jul 13, 2026	15.58	15.81	14.77	14.86	14.86	-5.65%	3,410,140
Jul 10, 2026	15.88	16.12	15.36	15.75	15.75	0.64%	2,705,350
Jul 9, 2026	15.89	16.03	15.29	15.65	15.65	-1.51%	2,734,600
Jul 8, 2026	16.30	16.45	15.79	15.89	15.89	-2.99%	2,327,470
Jul 7, 2026	16.62	16.73	16.25	16.38	16.38	-1.44%	2,561,700
Jul 6, 2026	17.28	17.44	16.60	16.62	16.62	-3.37%	2,346,900
Jul 3, 2026	17.45	17.48	17.06	17.20	17.20	-0.06%	2,359,900
Jul 2, 2026	17.25	17.96	17.12	17.21	17.21	-1.26%	4,066,400
Jul 1, 2026	17.50	19.10	17.30	17.43	17.43	-0.80%	4,181,010
Jun 30, 2026	16.23	17.88	16.01	17.57	17.57	7.13%	5,534,170
Jun 29, 2026	16.20	16.48	15.62	16.40	16.40	0.24%	3,323,600
Jun 26, 2026	16.85	17.20	16.20	16.36	16.36	-4.22%	3,338,700
Jun 25, 2026	17.23	17.23	16.77	17.08	17.08	-0.87%	2,726,600
Jun 24, 2026	17.29	17.66	16.91	17.23	17.23	-1.15%	2,702,550
Jun 23, 2026	17.68	17.87	17.33	17.43	17.43	-1.53%	2,581,000
Jun 22, 2026	17.03	17.81	16.42	17.70	17.70	2.91%	5,184,850
Jun 18, 2026	17.39	17.54	16.79	17.20	17.20	-0.41%	2,984,500
Jun 17, 2026	17.97	18.35	17.19	17.27	17.27	-5.78%	4,673,600
Jun 16, 2026	17.42	18.73	17.41	18.33	18.33	4.15%	4,797,200
Jun 15, 2026	17.79	18.24	17.30	17.60	17.60	1.03%	3,904,880
Jun 12, 2026	17.00	18.11	17.00	17.42	17.42	4.69%	6,256,010
Jun 11, 2026	16.73	18.32	16.30	16.64	16.64	-1.36%	5,821,320
Jun 10, 2026	16.91	17.21	16.31	16.87	16.87	-1.80%	3,505,900
Jun 9, 2026	17.35	17.88	16.99	17.18	17.18	-0.52%	4,178,902
Jun 8, 2026	18.21	18.67	16.84	17.27	17.27	-7.60%	5,139,800
Jun 5, 2026	19.35	19.77	18.58	18.69	18.69	-3.66%	5,547,800
Jun 4, 2026	19.05	20.22	18.67	19.40	19.40	3.85%	6,135,800
Jun 3, 2026	19.58	19.60	18.30	18.68	18.68	-3.61%	5,711,900
Jun 2, 2026	20.20	20.73	18.90	19.38	19.38	-2.52%	5,269,600
Jun 1, 2026	20.30	20.30	19.45	19.88	19.88	0.51%	5,426,500
May 29, 2026	21.96	22.19	19.78	19.78	19.78	-10.01%	10,420,150
May 28, 2026	19.87	21.98	19.86	21.98	21.98	10.01%	8,041,940
May 27, 2026	20.03	20.47	19.45	19.98	19.98	-0.45%	3,870,500
May 26, 2026	20.87	21.11	19.87	20.07	20.07	-4.47%	4,306,400
May 25, 2026	21.89	22.13	20.74	21.01	21.01	-3.31%	3,484,700
May 22, 2026	21.50	21.94	21.15	21.73	21.73	2.40%	3,113,200