SHE:002887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.90	9.90	9.55	9.57	9.57	-3.33%	2,578,600
Jul 23, 2026	9.40	9.95	9.40	9.90	9.90	2.80%	3,999,720
Jul 22, 2026	9.35	10.04	9.35	9.63	9.63	-2.83%	6,651,130
Jul 21, 2026	9.97	10.32	8.82	9.91	9.91	1.12%	17,915,666
Jul 20, 2026	9.46	10.30	9.37	9.80	9.80	4.70%	14,099,405
Jul 17, 2026	9.75	9.89	9.16	9.36	9.36	-3.80%	5,881,000
Jul 16, 2026	9.94	10.07	9.66	9.73	9.73	-2.99%	2,954,660
Jul 15, 2026	9.89	10.18	9.71	10.03	10.03	1.72%	3,827,500
Jul 14, 2026	9.76	9.89	9.46	9.86	9.86	0.31%	3,708,490
Jul 13, 2026	10.31	10.40	9.76	9.83	9.83	-5.02%	3,675,700
Jul 10, 2026	10.60	10.83	10.35	10.35	10.35	-3.45%	3,564,550
Jul 9, 2026	10.40	11.08	10.04	10.72	10.72	3.57%	6,284,390
Jul 8, 2026	10.63	10.69	10.23	10.35	10.35	-2.27%	4,193,190
Jul 7, 2026	10.52	10.89	10.52	10.59	10.59	-0.47%	4,817,200
Jul 6, 2026	10.80	10.86	10.52	10.64	10.64	-1.12%	4,250,190
Jul 3, 2026	10.61	10.99	10.51	10.76	10.76	1.70%	3,838,985
Jul 2, 2026	10.33	10.83	10.26	10.58	10.58	2.03%	4,067,100
Jul 1, 2026	10.44	10.66	10.11	10.37	10.37	-0.96%	5,207,280
Jun 30, 2026	9.94	10.51	9.57	10.47	10.47	6.62%	10,176,245
Jun 29, 2026	10.22	10.26	9.65	9.82	9.82	-3.91%	7,558,560
Jun 26, 2026	10.60	10.61	10.08	10.22	10.22	-3.68%	6,550,900
Jun 25, 2026	10.88	10.89	10.53	10.61	10.61	-2.48%	3,704,269
Jun 24, 2026	11.52	11.70	10.78	10.88	10.88	-5.47%	4,287,709
Jun 23, 2026	11.31	11.82	11.24	11.51	11.51	2.22%	5,852,291
Jun 22, 2026	11.49	11.54	11.01	11.26	11.26	-2.43%	5,427,673
Jun 18, 2026	11.41	11.79	11.20	11.54	11.54	0.26%	3,077,700
Jun 17, 2026	11.57	11.82	11.45	11.51	11.51	-0.69%	3,724,200
Jun 16, 2026	11.72	11.81	11.26	11.59	11.59	-1.95%	4,369,660
Jun 15, 2026	12.07	12.24	11.75	11.82	11.82	-1.58%	3,149,795
Jun 12, 2026	11.80	12.69	11.80	12.01	12.01	2.65%	6,417,630
Jun 11, 2026	12.07	12.26	11.60	11.70	11.70	-3.86%	5,545,510
Jun 10, 2026	12.30	12.53	12.12	12.17	12.17	-2.09%	2,695,270
Jun 9, 2026	12.49	12.75	12.25	12.43	12.43	-0.88%	2,869,900
Jun 8, 2026	12.24	12.69	12.01	12.54	12.54	0.56%	4,710,725
Jun 5, 2026	12.78	12.91	12.17	12.47	12.47	-2.20%	5,510,515
Jun 4, 2026	13.29	13.52	12.65	12.75	12.75	-4.21%	3,383,600
Jun 3, 2026	13.43	13.65	13.33	13.61	13.31	0.89%	4,867,445
Jun 2, 2026	13.65	13.70	12.98	13.49	13.19	-1.24%	3,487,330
Jun 1, 2026	13.25	13.85	13.18	13.66	13.36	2.86%	3,733,600
May 29, 2026	13.78	13.78	13.14	13.28	12.99	-1.92%	5,018,400
May 28, 2026	13.40	13.67	13.10	13.54	13.24	-0.15%	4,262,596
May 27, 2026	13.41	14.40	13.38	13.56	13.26	0.44%	6,270,730
May 26, 2026	13.70	13.70	13.02	13.50	13.20	-1.96%	8,276,450
May 25, 2026	14.59	15.28	13.58	13.77	13.47	-6.33%	13,184,480
May 22, 2026	15.15	15.34	14.56	14.70	14.38	-4.05%	10,821,720
May 21, 2026	15.42	15.68	15.04	15.32	14.98	-1.54%	10,684,380
May 20, 2026	15.09	16.00	14.56	15.56	15.22	1.77%	15,751,160
May 19, 2026	14.03	15.48	14.03	15.29	14.95	8.06%	14,499,210
May 18, 2026	14.30	14.33	13.71	14.15	13.84	-1.39%	7,017,011
May 15, 2026	14.33	14.80	14.16	14.35	14.03	0.63%	7,752,140