SHE:002866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.90	15.14	14.67	15.07	15.07	0.80%	14,373,634
Jul 31, 2026	14.76	15.11	14.60	14.95	14.95	1.77%	17,002,720
Jul 30, 2026	14.60	15.48	14.45	14.69	14.69	0.55%	18,808,996
Jul 29, 2026	14.15	14.67	13.95	14.61	14.61	3.18%	13,648,638
Jul 28, 2026	13.93	14.43	13.86	14.16	14.16	0.64%	11,674,450
Jul 27, 2026	13.39	14.19	13.36	14.07	14.07	4.15%	12,611,730
Jul 24, 2026	14.01	14.27	13.50	13.51	13.51	-6.38%	13,531,883
Jul 23, 2026	14.00	14.43	13.77	14.43	14.43	-0.96%	18,918,841
Jul 22, 2026	14.75	15.05	14.18	14.57	14.57	-6.84%	27,417,446
Jul 21, 2026	14.99	15.92	14.98	15.64	15.64	5.32%	32,846,684
Jul 20, 2026	14.58	14.85	14.58	14.85	14.85	10.00%	7,698,788
Jul 17, 2026	13.99	14.67	13.35	13.50	13.50	-2.81%	12,306,700
Jul 16, 2026	13.90	14.25	13.74	13.89	13.89	-0.43%	6,184,700
Jul 15, 2026	14.01	14.25	13.85	13.95	13.95	-0.14%	5,323,100
Jul 14, 2026	13.50	14.00	13.30	13.97	13.97	2.72%	7,013,000
Jul 13, 2026	14.60	14.61	13.51	13.60	13.60	-6.40%	7,201,235
Jul 10, 2026	14.51	14.88	14.42	14.53	14.53	-0.21%	6,693,946
Jul 9, 2026	14.55	14.65	13.90	14.56	14.56	0.55%	6,378,200
Jul 8, 2026	14.95	14.95	14.41	14.48	14.48	-2.75%	5,385,700
Jul 7, 2026	15.32	15.50	14.80	14.89	14.89	-3.00%	5,727,534
Jul 6, 2026	15.90	16.02	15.31	15.35	15.35	-3.09%	6,458,209
Jul 3, 2026	15.85	16.09	15.80	15.84	15.84	-0.06%	5,824,500
Jul 2, 2026	16.18	16.52	15.81	15.85	15.85	-3.06%	8,306,650
Jul 1, 2026	16.40	16.69	16.14	16.35	16.35	-	8,641,150
Jun 30, 2026	16.40	16.40	15.70	16.35	16.35	3.61%	9,612,992
Jun 29, 2026	16.13	16.23	15.54	15.78	15.78	-2.23%	8,942,000
Jun 26, 2026	17.36	17.68	16.09	16.14	16.14	-8.56%	15,727,079
Jun 25, 2026	17.52	18.50	17.33	17.65	17.65	1.44%	15,197,522
Jun 24, 2026	17.56	17.76	17.05	17.40	17.40	-1.53%	6,744,100
Jun 23, 2026	17.72	18.23	17.56	17.67	17.67	-0.73%	7,577,800
Jun 22, 2026	17.82	17.95	17.32	17.80	17.80	-0.95%	8,228,000
Jun 18, 2026	18.08	18.09	17.77	17.97	17.97	-1.16%	6,200,858
Jun 17, 2026	18.25	18.47	18.06	18.18	18.18	-1.25%	6,042,100
Jun 16, 2026	17.97	18.55	17.67	18.41	18.41	2.39%	7,620,900
Jun 15, 2026	17.48	18.12	17.48	17.98	17.98	3.16%	6,824,950
Jun 12, 2026	17.51	17.79	17.32	17.43	17.43	1.10%	7,266,900
Jun 11, 2026	17.48	17.66	17.10	17.24	17.24	-2.43%	7,368,100
Jun 10, 2026	17.86	18.10	17.45	17.67	17.67	-2.64%	7,793,420
Jun 9, 2026	18.47	18.50	17.68	18.15	18.15	0.39%	8,813,900
Jun 8, 2026	18.50	18.88	17.71	18.08	18.08	-5.39%	12,268,406
Jun 5, 2026	18.80	19.48	18.43	19.11	19.11	1.16%	13,663,600
Jun 4, 2026	20.40	20.49	18.89	18.89	18.89	-10.00%	19,978,460
Jun 3, 2026	21.35	21.49	20.63	20.99	20.99	-4.16%	19,184,800
Jun 2, 2026	20.90	21.90	20.26	21.90	21.90	6.41%	24,843,860
Jun 1, 2026	20.06	21.10	20.06	20.58	20.58	3.63%	14,744,600
May 29, 2026	20.57	20.64	19.74	19.86	19.86	-2.93%	7,975,800
May 28, 2026	20.23	20.58	19.84	20.46	20.46	0.69%	8,117,580
May 27, 2026	20.68	20.95	20.18	20.32	20.32	-2.21%	8,462,000
May 26, 2026	21.09	21.10	20.41	20.78	20.78	-2.26%	10,005,310
May 25, 2026	22.01	22.05	21.13	21.26	21.26	-3.36%	12,151,690