SHE:002859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	59.54	61.05	58.26	59.38	59.38	-2.35%	13,975,629
Jul 23, 2026	61.71	65.80	60.43	60.81	60.81	0.51%	19,523,000
Jul 22, 2026	61.65	64.60	59.65	60.50	60.50	-2.44%	18,520,218
Jul 21, 2026	57.11	62.01	51.40	62.01	62.01	8.58%	25,282,533
Jul 20, 2026	65.01	65.90	57.11	57.11	57.11	-9.99%	17,691,290
Jul 17, 2026	69.83	72.17	63.03	63.45	63.45	-9.14%	17,227,170
Jul 16, 2026	71.72	74.20	68.51	69.83	69.83	-3.72%	16,104,910
Jul 15, 2026	79.00	79.36	72.00	72.53	72.53	-6.40%	11,536,737
Jul 14, 2026	72.55	78.25	72.05	77.49	77.49	6.76%	18,356,888
Jul 13, 2026	78.40	79.39	71.55	72.58	72.58	-7.42%	18,960,684
Jul 10, 2026	84.10	87.62	78.06	78.40	78.40	-5.36%	18,469,100
Jul 9, 2026	82.00	83.60	76.16	82.84	82.84	3.33%	17,214,280
Jul 8, 2026	84.90	85.78	80.09	80.17	80.17	-4.63%	14,416,479
Jul 7, 2026	87.16	88.38	82.59	84.06	84.06	-2.24%	16,603,096
Jul 6, 2026	93.16	96.04	85.48	85.99	85.99	-7.81%	21,119,537
Jul 3, 2026	93.00	97.20	90.01	93.27	93.27	-5.70%	25,816,670
Jul 2, 2026	100.50	103.56	98.91	98.91	98.91	-10.00%	19,674,720
Jul 1, 2026	112.65	115.91	105.00	109.90	109.90	0.36%	34,336,530
Jun 30, 2026	113.13	113.13	103.03	109.51	109.51	-4.06%	39,364,350
Jun 29, 2026	109.95	114.15	108.96	114.15	114.15	10.00%	39,493,852
Jun 26, 2026	92.01	105.15	92.00	103.77	103.77	6.87%	33,843,375
Jun 25, 2026	92.60	98.11	88.88	97.10	97.10	7.75%	32,672,549
Jun 24, 2026	91.37	93.67	88.14	90.12	90.12	-2.31%	28,274,818
Jun 23, 2026	99.01	100.45	92.25	92.25	92.25	-10.00%	24,829,991
Jun 22, 2026	102.00	104.08	96.10	102.50	102.50	2.78%	37,265,777
Jun 18, 2026	90.64	99.73	90.60	99.73	99.73	10.00%	26,227,127
Jun 17, 2026	89.00	93.69	88.26	90.66	90.66	1.87%	31,490,500
Jun 16, 2026	86.50	91.09	85.51	89.00	89.00	7.47%	35,131,290
Jun 15, 2026	78.88	82.81	78.88	82.81	82.81	10.00%	21,691,480
Jun 12, 2026	80.40	80.99	74.60	75.28	75.28	-3.50%	28,638,571
Jun 11, 2026	81.12	85.50	76.00	78.01	78.01	-5.53%	33,058,062
Jun 10, 2026	86.66	86.70	81.29	82.58	82.58	-6.51%	29,276,851
Jun 9, 2026	81.62	88.33	80.00	88.33	88.33	10.00%	36,334,017
Jun 8, 2026	79.00	86.20	79.00	80.30	80.30	-7.23%	35,818,341
Jun 5, 2026	92.50	94.93	86.19	86.56	86.56	-8.30%	34,130,304
Jun 4, 2026	84.25	95.36	84.25	94.39	94.39	8.84%	32,353,117
Jun 3, 2026	80.00	87.86	76.26	86.72	86.72	7.86%	34,232,176
Jun 2, 2026	72.62	82.28	70.10	80.40	80.40	7.13%	32,599,200
Jun 1, 2026	69.90	76.12	69.05	75.05	75.05	8.45%	32,179,360
May 29, 2026	71.55	75.66	68.61	69.20	69.20	-0.89%	31,960,827
May 28, 2026	64.07	69.82	64.04	69.82	69.82	10.00%	21,007,745
May 27, 2026	63.41	65.30	62.30	63.59	63.47	0.66%	17,148,462
May 26, 2026	64.80	66.18	62.26	63.17	63.05	-1.74%	20,599,940
May 25, 2026	63.91	66.06	62.26	64.29	64.17	7.06%	29,856,770
May 22, 2026	54.91	60.05	54.91	60.05	59.94	10.00%	19,340,800
May 21, 2026	56.69	58.48	54.01	54.59	54.49	-2.95%	13,750,140
May 20, 2026	56.21	57.11	54.73	56.25	56.14	-0.93%	11,993,650
May 19, 2026	51.94	57.59	51.15	56.78	56.67	8.46%	20,748,920
May 18, 2026	51.74	53.87	49.60	52.35	52.25	1.63%	13,315,800
May 15, 2026	53.04	54.50	50.69	51.51	51.41	-4.26%	12,231,280