SHE:002864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	20.71	20.88	20.50	20.65	20.65	0.15%	2,766,385
Jul 28, 2026	20.69	21.39	20.50	20.62	20.62	-0.48%	2,834,121
Jul 27, 2026	20.05	20.91	19.99	20.72	20.72	2.68%	3,341,109
Jul 24, 2026	21.40	21.40	20.17	20.18	20.18	-6.14%	4,475,260
Jul 23, 2026	21.84	21.85	21.12	21.50	21.50	-2.98%	4,472,290
Jul 22, 2026	21.80	22.50	21.70	22.16	22.16	2.59%	4,699,208
Jul 21, 2026	21.85	22.22	21.17	21.79	21.60	-0.84%	5,798,770
Jul 20, 2026	22.35	23.15	21.92	21.98	21.78	-3.15%	6,411,469
Jul 17, 2026	23.79	24.46	22.69	22.69	22.49	-7.78%	8,157,162
Jul 16, 2026	23.92	25.39	23.33	24.61	24.39	4.37%	11,726,292
Jul 15, 2026	22.55	23.82	22.45	23.58	23.37	2.58%	9,719,028
Jul 14, 2026	22.11	22.99	21.59	22.99	22.78	2.57%	9,049,889
Jul 13, 2026	21.54	22.93	21.54	22.41	22.21	3.22%	9,823,373
Jul 10, 2026	23.20	23.20	21.44	21.71	21.52	-6.43%	10,885,049
Jul 9, 2026	22.53	24.37	22.31	23.20	23.00	2.38%	10,814,482
Jul 8, 2026	20.94	22.83	20.70	22.66	22.46	8.03%	8,412,036
Jul 7, 2026	21.58	21.58	20.92	20.98	20.79	-2.92%	2,349,879
Jul 6, 2026	21.00	21.70	20.94	21.61	21.42	2.52%	3,585,966
Jul 3, 2026	20.93	21.19	20.71	21.08	20.89	1.48%	2,414,940
Jul 2, 2026	20.60	21.06	20.39	20.77	20.59	0.82%	2,578,740
Jul 1, 2026	19.77	20.65	19.54	20.60	20.42	3.80%	3,010,799
Jun 30, 2026	20.41	20.48	19.62	19.85	19.67	-3.12%	2,549,299
Jun 29, 2026	19.45	20.69	19.00	20.49	20.30	5.34%	4,124,377
Jun 26, 2026	20.30	20.38	19.45	19.45	19.27	-4.21%	2,116,626
Jun 25, 2026	20.73	20.77	20.02	20.30	20.12	-2.80%	2,749,270
Jun 24, 2026	21.36	21.68	20.80	20.89	20.70	-2.69%	2,917,329
Jun 23, 2026	20.17	22.29	20.16	21.46	21.27	5.08%	5,248,017
Jun 22, 2026	20.18	20.42	19.43	20.42	20.24	0.80%	2,695,322
Jun 18, 2026	20.63	20.73	20.15	20.26	20.08	-1.75%	2,304,658
Jun 17, 2026	21.15	21.21	20.57	20.62	20.44	-2.83%	1,856,159
Jun 16, 2026	21.16	21.42	20.69	21.22	21.04	0.29%	2,144,089
Jun 15, 2026	20.89	21.16	20.75	21.16	20.97	1.25%	2,107,559
Jun 12, 2026	20.80	21.04	20.70	20.90	20.72	0.44%	1,684,279
Jun 11, 2026	21.09	21.22	20.51	20.81	20.62	-1.39%	1,595,146
Jun 10, 2026	21.44	21.47	20.99	21.10	20.91	-1.72%	1,267,990
Jun 9, 2026	21.62	21.76	21.36	21.47	21.28	-0.89%	1,331,690
Jun 8, 2026	21.51	22.16	21.25	21.66	21.47	0.82%	2,324,655
Jun 5, 2026	21.46	21.76	21.34	21.49	21.30	0.11%	1,562,729
Jun 4, 2026	21.89	22.08	21.46	21.46	21.27	-1.97%	1,528,929
Jun 3, 2026	22.35	22.42	21.75	21.89	21.70	-2.03%	2,120,735
Jun 2, 2026	22.55	22.92	22.28	22.35	22.15	-0.95%	1,611,531
Jun 1, 2026	22.12	22.56	21.87	22.56	22.36	1.91%	1,882,321
May 29, 2026	22.03	22.42	21.87	22.14	21.94	0.45%	1,906,578
May 28, 2026	21.88	22.25	21.58	22.04	21.84	0.70%	2,105,609
May 27, 2026	21.96	22.09	21.54	21.89	21.69	-0.39%	2,227,939
May 26, 2026	22.39	22.39	21.77	21.97	21.78	-1.89%	2,250,529
May 25, 2026	22.53	22.73	21.82	22.39	22.19	-0.72%	3,714,738
May 22, 2026	22.51	22.75	22.20	22.55	22.35	0.31%	1,896,699
May 21, 2026	23.22	23.44	22.46	22.49	22.29	-3.18%	3,012,749
May 20, 2026	23.39	23.57	23.02	23.22	23.02	-0.98%	1,984,771