SHE:002860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.70	17.28	15.70	16.68	16.68	-4.14%	35,987,820
Jul 30, 2026	18.78	19.14	17.40	17.40	17.40	-9.98%	20,747,580
Jul 29, 2026	19.19	19.68	18.18	19.33	19.33	-2.23%	35,323,955
Jul 28, 2026	18.14	19.88	17.60	19.77	19.77	7.04%	37,486,332
Jul 27, 2026	18.05	18.81	17.89	18.47	18.47	3.82%	35,934,670
Jul 24, 2026	16.51	18.38	16.40	17.79	17.79	5.20%	39,667,719
Jul 23, 2026	16.35	17.10	16.03	16.91	16.91	2.92%	24,194,115
Jul 22, 2026	16.88	16.93	16.11	16.43	16.43	-2.84%	22,950,582
Jul 21, 2026	16.50	16.98	15.56	16.91	16.91	3.24%	26,727,464
Jul 20, 2026	16.04	16.90	15.60	16.38	16.38	1.24%	21,864,702
Jul 17, 2026	16.37	16.67	15.15	16.18	16.18	-1.28%	27,372,503
Jul 16, 2026	16.40	16.78	15.89	16.39	16.39	-0.85%	13,307,936
Jul 15, 2026	16.54	16.98	15.88	16.53	16.53	-0.06%	19,032,284
Jul 14, 2026	16.15	16.87	16.01	16.54	16.54	2.22%	19,654,183
Jul 13, 2026	16.30	16.83	16.14	16.18	16.18	-0.86%	20,147,722
Jul 10, 2026	16.54	17.00	16.31	16.32	16.32	-2.16%	19,070,380
Jul 9, 2026	15.75	16.82	15.68	16.68	16.68	6.11%	28,759,080
Jul 8, 2026	16.46	16.75	15.72	15.72	15.72	-5.30%	21,533,884
Jul 7, 2026	17.25	17.33	16.38	16.60	16.60	-5.47%	35,774,760
Jul 6, 2026	15.97	17.56	15.96	17.56	17.56	10.03%	42,553,811
Jul 3, 2026	14.80	16.28	14.61	15.96	15.96	7.84%	38,815,079
Jul 2, 2026	14.55	15.71	14.45	14.80	14.80	-0.87%	23,787,062
Jul 1, 2026	14.65	15.03	14.33	14.93	14.93	2.33%	21,542,953
Jun 30, 2026	14.40	14.64	14.23	14.59	14.59	0.76%	15,253,800
Jun 29, 2026	14.00	14.69	13.76	14.48	14.48	4.02%	23,807,436
Jun 26, 2026	13.46	14.31	13.38	13.92	13.92	3.49%	19,359,740
Jun 25, 2026	13.72	13.77	13.27	13.45	13.45	-2.32%	9,932,230
Jun 24, 2026	13.90	14.01	13.59	13.77	13.77	-1.43%	9,778,363
Jun 23, 2026	14.05	14.36	13.85	13.97	13.97	-1.34%	11,701,297
Jun 22, 2026	14.55	14.55	14.02	14.16	14.16	-2.75%	19,906,732
Jun 18, 2026	13.95	15.26	13.70	14.56	14.56	4.07%	37,118,180
Jun 17, 2026	13.79	14.05	13.68	13.99	13.99	0.50%	12,522,020
Jun 16, 2026	13.44	14.22	13.35	13.92	13.92	3.03%	21,599,480
Jun 15, 2026	13.00	13.55	12.99	13.51	13.51	3.21%	10,693,301
Jun 12, 2026	13.57	13.88	12.79	13.09	13.09	-1.80%	13,802,268
Jun 11, 2026	12.46	13.38	12.45	13.33	13.33	5.96%	15,258,744
Jun 10, 2026	12.35	12.65	12.07	12.58	12.58	1.13%	8,716,840
Jun 9, 2026	12.66	12.69	12.23	12.44	12.44	0.16%	6,754,320
Jun 8, 2026	12.91	13.28	12.34	12.42	12.42	-5.69%	11,630,651
Jun 5, 2026	13.07	13.47	12.75	13.17	13.17	0.08%	12,869,900
Jun 4, 2026	12.84	13.34	12.75	13.16	13.16	1.54%	9,501,838
Jun 3, 2026	13.00	13.40	12.85	12.96	12.96	-0.08%	10,073,994
Jun 2, 2026	13.05	13.10	12.71	12.97	12.97	-0.46%	7,212,800
Jun 1, 2026	12.99	13.29	12.98	13.03	13.03	-	7,687,612
May 29, 2026	13.83	13.86	13.00	13.03	13.03	-6.06%	15,100,297
May 28, 2026	13.71	14.04	13.29	13.87	13.87	1.24%	14,994,846
May 27, 2026	14.08	14.39	13.60	13.70	13.70	-3.11%	11,623,804
May 26, 2026	14.45	14.56	14.03	14.14	14.14	-2.42%	13,781,842
May 25, 2026	13.55	14.78	13.18	14.49	14.49	6.47%	29,548,688
May 22, 2026	13.29	13.71	13.07	13.61	13.61	3.18%	7,337,169