SHE:002870 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.80	38.98	37.68	38.20	38.20	2.22%	2,193,400
Jul 30, 2026	38.45	38.65	37.00	37.37	37.37	-3.16%	2,950,200
Jul 29, 2026	38.90	39.36	38.35	38.59	38.59	-0.98%	1,782,900
Jul 28, 2026	39.32	40.47	38.66	38.97	38.97	-1.37%	2,533,200
Jul 27, 2026	38.91	39.54	38.44	39.51	39.51	1.54%	3,076,390
Jul 24, 2026	38.28	42.00	38.23	38.91	38.91	-2.36%	6,224,500
Jul 23, 2026	42.88	42.98	39.37	39.85	39.85	2.00%	8,318,290
Jul 22, 2026	38.72	39.80	38.00	39.07	39.07	1.09%	2,939,493
Jul 21, 2026	36.90	39.16	35.35	38.65	38.65	4.80%	4,942,007
Jul 20, 2026	38.54	38.83	36.50	36.88	36.88	-3.05%	3,530,900
Jul 17, 2026	40.12	41.30	38.04	38.04	38.04	-6.07%	5,031,900
Jul 16, 2026	39.45	40.78	39.26	40.50	40.50	0.92%	3,215,100
Jul 15, 2026	38.70	40.50	38.50	40.13	40.13	4.72%	4,806,845
Jul 14, 2026	37.28	38.50	36.19	38.32	38.32	2.79%	3,764,390
Jul 13, 2026	37.60	38.89	36.71	37.28	37.28	-1.38%	3,230,800
Jul 10, 2026	38.20	38.60	37.61	37.80	37.80	-0.89%	1,867,390
Jul 9, 2026	38.68	39.00	37.55	38.14	38.14	-1.50%	2,358,500
Jul 8, 2026	38.30	38.78	36.70	38.72	38.72	1.20%	3,739,900
Jul 7, 2026	39.06	39.55	38.25	38.26	38.26	-2.89%	2,841,200
Jul 6, 2026	38.84	41.58	38.03	39.40	39.40	0.64%	4,850,236
Jul 3, 2026	42.00	42.40	38.99	39.15	39.15	-2.95%	7,220,176
Jul 2, 2026	39.74	41.80	39.74	40.34	40.34	0.52%	4,214,228
Jul 1, 2026	38.55	41.46	38.46	40.13	40.13	4.13%	6,353,139
Jun 30, 2026	38.52	39.47	38.02	38.54	38.54	-0.26%	3,115,500
Jun 29, 2026	38.95	38.95	37.00	38.64	38.64	-0.59%	3,625,900
Jun 26, 2026	38.91	39.53	37.91	38.87	38.87	-0.03%	3,063,938
Jun 25, 2026	39.68	40.15	38.50	38.88	38.88	-2.02%	2,943,617
Jun 24, 2026	39.22	39.82	38.38	39.68	39.68	1.33%	2,973,900
Jun 23, 2026	38.99	39.85	38.35	39.16	39.16	0.46%	2,634,600
Jun 22, 2026	39.00	39.90	37.73	38.98	38.98	-0.92%	4,756,200
Jun 18, 2026	40.38	41.11	39.20	39.34	39.34	-3.70%	4,669,200
Jun 17, 2026	40.54	41.35	40.15	40.85	40.85	-0.46%	3,239,600
Jun 16, 2026	40.40	41.15	39.90	41.04	41.04	1.58%	4,019,969
Jun 15, 2026	40.00	40.60	39.71	40.40	40.40	1.00%	3,709,600
Jun 12, 2026	40.18	42.60	39.78	40.00	40.00	0.13%	5,706,700
Jun 11, 2026	40.77	41.40	39.03	39.95	39.95	-2.51%	3,249,700
Jun 10, 2026	39.00	41.48	38.88	40.98	40.98	4.27%	5,539,400
Jun 9, 2026	38.63	39.34	37.35	39.30	39.30	2.80%	3,575,200
Jun 8, 2026	38.06	39.16	37.46	38.23	38.23	-2.92%	4,544,700
Jun 5, 2026	39.54	40.25	38.50	39.38	39.38	0.15%	3,194,000
Jun 4, 2026	39.00	39.70	38.02	39.32	39.32	-0.86%	4,190,900
Jun 3, 2026	40.65	41.10	39.25	39.66	39.66	-2.44%	4,083,709
Jun 2, 2026	40.54	41.25	38.42	40.65	40.65	1.09%	5,435,370
Jun 1, 2026	40.50	41.00	40.00	40.21	40.21	-1.20%	3,543,300
May 29, 2026	42.96	42.99	40.23	40.70	40.70	-5.61%	5,868,200
May 28, 2026	42.50	43.75	42.10	43.12	43.12	0.40%	5,049,700
May 27, 2026	41.11	44.14	40.80	42.95	42.95	4.20%	7,602,970
May 26, 2026	41.48	41.91	39.96	41.22	41.22	-0.63%	3,219,500
May 25, 2026	42.16	42.60	41.22	41.48	41.48	-1.71%	3,822,500
May 22, 2026	41.38	42.98	40.51	42.20	42.20	3.50%	5,445,658