SHE:002869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.19	15.78	15.19	15.49	15.49	2.18%	2,979,203
Jul 30, 2026	15.59	16.17	15.13	15.16	15.16	-3.25%	4,523,253
Jul 29, 2026	15.76	15.76	15.00	15.67	15.67	-0.63%	7,667,689
Jul 28, 2026	14.18	15.77	14.13	15.77	15.77	9.97%	6,954,216
Jul 27, 2026	13.60	14.47	13.55	14.34	14.34	4.44%	3,973,340
Jul 24, 2026	13.62	13.95	13.50	13.73	13.73	-0.15%	2,515,150
Jul 23, 2026	13.40	13.78	13.40	13.75	13.75	1.93%	2,455,263
Jul 22, 2026	13.71	13.88	13.42	13.49	13.49	-1.82%	2,554,959
Jul 21, 2026	13.85	14.06	13.15	13.74	13.74	-0.79%	4,238,287
Jul 20, 2026	14.24	14.73	13.62	13.85	13.85	-2.46%	3,370,000
Jul 17, 2026	14.81	15.01	14.08	14.20	14.20	-4.12%	2,670,800
Jul 16, 2026	14.92	15.28	14.56	14.81	14.81	-1.27%	4,079,601
Jul 15, 2026	14.79	15.14	14.62	15.00	15.00	1.28%	2,157,488
Jul 14, 2026	14.54	14.85	14.33	14.81	14.81	2.35%	2,426,299
Jul 13, 2026	15.48	15.56	14.40	14.47	14.47	-6.52%	2,938,329
Jul 10, 2026	15.21	15.93	15.01	15.48	15.48	1.84%	2,604,700
Jul 9, 2026	15.26	15.34	14.75	15.20	15.20	-0.72%	2,025,829
Jul 8, 2026	15.40	15.60	15.20	15.31	15.31	-0.97%	1,391,200
Jul 7, 2026	15.81	16.00	15.40	15.46	15.46	-2.46%	1,603,400
Jul 6, 2026	16.49	16.49	15.76	15.85	15.85	-3.00%	2,044,350
Jul 3, 2026	16.19	16.49	16.12	16.34	16.34	0.86%	1,793,690
Jul 2, 2026	16.55	16.75	16.19	16.20	16.20	-2.47%	2,027,916
Jul 1, 2026	16.40	16.97	16.23	16.61	16.61	1.22%	3,124,019
Jun 30, 2026	16.33	16.64	16.19	16.41	16.41	0.31%	1,984,769
Jun 29, 2026	16.21	16.55	15.77	16.36	16.36	-0.30%	2,945,150
Jun 26, 2026	17.70	17.70	16.40	16.41	16.41	-7.65%	4,395,050
Jun 25, 2026	18.54	18.55	17.73	17.77	17.77	-4.36%	3,256,300
Jun 24, 2026	19.18	19.37	18.38	18.58	18.58	-4.08%	3,944,000
Jun 23, 2026	18.73	19.45	18.70	19.37	19.37	2.70%	4,919,900
Jun 22, 2026	18.30	19.15	18.00	18.86	18.86	2.84%	3,974,900
Jun 18, 2026	18.75	18.82	18.23	18.34	18.34	-1.87%	2,990,400
Jun 17, 2026	18.77	18.98	18.56	18.69	18.69	-1.74%	2,272,600
Jun 16, 2026	18.40	19.18	18.23	19.02	19.02	2.48%	3,258,432
Jun 15, 2026	18.16	18.56	18.10	18.56	18.56	1.75%	2,529,995
Jun 12, 2026	18.12	18.48	17.94	18.24	18.24	1.16%	2,929,800
Jun 11, 2026	18.85	18.88	17.95	18.03	18.03	-7.06%	5,614,545
Jun 10, 2026	18.20	20.13	17.81	19.40	19.40	6.01%	8,196,774
Jun 9, 2026	18.26	18.50	17.87	18.30	18.30	0.66%	2,486,400
Jun 8, 2026	18.11	19.21	18.10	18.18	18.18	-2.99%	3,148,200
Jun 5, 2026	19.16	19.26	18.55	18.74	18.74	-3.20%	3,913,497
Jun 4, 2026	18.31	19.81	18.30	19.36	19.36	4.99%	7,812,206
Jun 3, 2026	17.88	18.70	17.67	18.44	18.44	3.13%	5,716,413
Jun 2, 2026	17.98	18.23	17.64	17.88	17.88	-1.00%	2,627,100
Jun 1, 2026	17.86	18.39	17.81	18.06	18.06	-0.06%	2,768,415
May 29, 2026	18.54	18.77	17.76	18.07	18.07	-2.48%	3,456,970
May 28, 2026	18.12	18.80	18.03	18.53	18.53	2.21%	3,250,992
May 27, 2026	18.29	18.54	17.98	18.13	18.13	-1.68%	2,786,044
May 26, 2026	19.19	19.19	17.98	18.44	18.44	-4.51%	5,635,411
May 25, 2026	19.76	19.92	19.26	19.31	19.31	-2.03%	2,365,150
May 22, 2026	19.54	20.00	19.42	19.71	19.71	0.77%	2,099,468