SHE:002862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.70	13.69	12.70	13.43	13.43	5.50%	5,962,830
Jul 30, 2026	12.85	13.33	12.71	12.73	12.73	-1.16%	3,769,730
Jul 29, 2026	12.55	12.92	12.46	12.88	12.88	3.04%	3,338,160
Jul 28, 2026	12.25	12.72	12.12	12.50	12.50	2.04%	3,103,640
Jul 27, 2026	11.72	12.35	11.61	12.25	12.25	3.90%	3,225,590
Jul 24, 2026	12.14	12.14	11.65	11.79	11.79	-2.88%	2,387,640
Jul 23, 2026	11.81	12.16	11.74	12.14	12.14	2.02%	2,595,380
Jul 22, 2026	11.72	12.08	11.72	11.90	11.90	-0.42%	3,441,040
Jul 21, 2026	12.11	12.21	11.30	11.95	11.95	-1.32%	5,169,430
Jul 20, 2026	12.31	12.90	11.91	12.11	12.11	-2.34%	5,219,700
Jul 17, 2026	13.22	13.22	12.21	12.40	12.40	-5.05%	4,564,800
Jul 16, 2026	12.63	13.30	12.62	13.06	13.06	2.19%	3,784,679
Jul 15, 2026	12.65	12.83	12.40	12.78	12.78	1.03%	3,063,090
Jul 14, 2026	12.26	12.66	12.06	12.65	12.65	3.01%	3,656,261
Jul 13, 2026	13.22	13.22	12.27	12.28	12.28	-4.95%	3,842,240
Jul 10, 2026	12.75	13.22	12.43	12.92	12.92	1.81%	3,909,360
Jul 9, 2026	12.50	12.88	12.42	12.69	12.69	0.48%	2,945,740
Jul 8, 2026	12.80	12.96	12.42	12.63	12.63	-1.79%	3,014,220
Jul 7, 2026	13.21	13.29	12.70	12.86	12.86	-1.98%	3,678,540
Jul 6, 2026	13.39	13.51	13.09	13.12	13.12	-1.43%	3,417,491
Jul 3, 2026	12.95	13.37	12.88	13.31	13.31	3.26%	3,851,220
Jul 2, 2026	13.00	13.38	12.82	12.89	12.89	-1.07%	4,217,390
Jul 1, 2026	12.82	13.27	12.61	13.03	13.03	1.56%	4,077,310
Jun 30, 2026	12.87	13.09	12.69	12.83	12.83	-	3,212,140
Jun 29, 2026	12.64	12.94	12.40	12.83	12.83	0.08%	4,365,380
Jun 26, 2026	13.15	13.18	12.69	12.82	12.82	-3.46%	3,806,225
Jun 25, 2026	13.70	13.77	13.19	13.28	13.28	-3.35%	4,100,165
Jun 24, 2026	14.30	14.48	13.59	13.74	13.74	-3.92%	3,547,840
Jun 23, 2026	14.15	14.50	14.00	14.30	14.30	0.99%	3,350,530
Jun 22, 2026	14.00	14.18	13.50	14.16	14.16	0.85%	4,179,550
Jun 18, 2026	14.14	14.22	13.83	14.04	14.04	-0.57%	3,444,530
Jun 17, 2026	14.67	14.67	13.99	14.12	14.12	-3.75%	3,715,280
Jun 16, 2026	14.75	14.80	14.45	14.67	14.67	-0.47%	2,959,480
Jun 15, 2026	15.00	15.22	14.71	14.74	14.74	-0.74%	3,427,491
Jun 12, 2026	14.99	15.15	14.72	14.85	14.85	0.13%	3,142,302
Jun 11, 2026	15.15	15.20	14.50	14.83	14.83	-2.69%	3,493,423
Jun 10, 2026	15.33	15.69	15.11	15.24	15.24	-1.55%	2,664,000
Jun 9, 2026	15.18	15.69	15.18	15.48	15.48	1.04%	3,132,840
Jun 8, 2026	15.58	15.93	15.12	15.32	15.32	-4.25%	4,111,050
Jun 5, 2026	15.92	16.25	15.48	16.00	16.00	1.14%	4,008,620
Jun 4, 2026	16.27	16.29	15.70	15.82	15.82	-2.83%	4,031,062
Jun 3, 2026	16.61	16.65	16.13	16.28	16.28	-2.40%	5,447,123
Jun 2, 2026	17.34	17.81	16.43	16.68	16.68	-5.01%	10,455,080
Jun 1, 2026	16.79	18.14	16.74	17.56	17.56	6.49%	13,794,410
May 29, 2026	16.96	17.09	16.36	16.49	16.49	-2.31%	3,115,530
May 28, 2026	16.74	17.10	16.43	16.88	16.88	0.84%	3,612,460
May 27, 2026	16.99	17.19	16.66	16.74	16.74	-1.47%	3,218,997
May 26, 2026	17.16	17.39	16.81	16.99	16.99	-1.39%	3,111,330
May 25, 2026	17.69	17.87	17.01	17.23	17.23	-1.43%	2,963,240
May 22, 2026	17.59	17.62	17.21	17.48	17.48	0.23%	2,759,080