SHE:002899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.90	18.88	17.84	18.55	18.55	3.92%	5,419,094
Jul 30, 2026	17.80	18.17	17.12	17.85	17.85	-0.56%	3,708,300
Jul 29, 2026	17.89	18.14	17.55	17.95	17.95	-0.11%	3,901,208
Jul 28, 2026	17.81	18.25	17.63	17.97	17.97	-0.17%	3,307,307
Jul 27, 2026	17.48	18.00	17.18	18.00	18.00	1.12%	3,395,290
Jul 24, 2026	19.34	19.34	17.46	17.80	17.80	-7.19%	5,630,700
Jul 23, 2026	18.20	19.77	18.19	19.18	19.18	5.44%	5,539,050
Jul 22, 2026	17.67	18.71	17.60	18.19	18.19	2.08%	4,143,191
Jul 21, 2026	18.12	18.65	16.73	17.82	17.82	-1.66%	5,200,412
Jul 20, 2026	18.80	19.25	17.75	18.12	18.12	-4.03%	5,105,200
Jul 17, 2026	20.00	20.17	18.64	18.88	18.88	-5.79%	3,972,271
Jul 16, 2026	20.17	20.37	19.71	20.04	20.04	-1.67%	2,529,169
Jul 15, 2026	20.42	20.88	20.22	20.38	20.38	-0.97%	3,586,445
Jul 14, 2026	19.75	20.78	19.65	20.58	20.58	5.16%	4,819,700
Jul 13, 2026	20.49	20.49	19.40	19.57	19.57	-3.97%	3,770,380
Jul 10, 2026	20.19	21.00	20.08	20.38	20.38	0.20%	3,621,822
Jul 9, 2026	20.65	20.96	19.70	20.34	20.34	-1.50%	2,861,800
Jul 8, 2026	21.38	21.47	20.60	20.65	20.65	-3.46%	3,157,100
Jul 7, 2026	22.38	22.61	21.17	21.39	21.39	-4.93%	2,895,053
Jul 6, 2026	23.07	23.20	22.41	22.50	22.50	-2.47%	2,687,119
Jul 3, 2026	23.06	23.76	22.90	23.07	23.07	0.04%	2,814,150
Jul 2, 2026	22.67	23.50	22.67	23.06	23.06	0.44%	3,967,954
Jul 1, 2026	21.81	23.07	21.58	22.96	22.96	5.32%	5,470,387
Jun 30, 2026	22.90	23.07	21.73	21.80	21.80	-4.72%	3,993,600
Jun 29, 2026	22.54	23.08	22.03	22.88	22.88	1.15%	5,480,546
Jun 26, 2026	22.01	23.33	21.70	22.62	22.62	2.35%	5,777,200
Jun 25, 2026	22.97	23.15	21.95	22.10	22.10	-4.54%	4,346,868
Jun 24, 2026	22.81	23.30	22.12	23.15	23.15	0.43%	4,323,200
Jun 23, 2026	22.10	23.70	22.09	23.05	23.05	4.39%	4,988,294
Jun 22, 2026	22.32	22.67	21.20	22.08	22.08	-1.95%	6,674,720
Jun 18, 2026	22.96	23.47	22.51	22.52	22.52	-3.47%	4,810,241
Jun 17, 2026	24.49	24.97	23.27	23.33	23.33	-4.50%	4,384,929
Jun 16, 2026	24.00	24.99	23.65	24.43	24.43	0.78%	4,625,250
Jun 15, 2026	24.50	24.60	23.88	24.24	24.24	-0.98%	3,893,550
Jun 12, 2026	24.32	25.23	23.70	24.48	24.48	1.80%	5,918,049
Jun 11, 2026	25.35	25.66	23.77	24.13	24.05	-6.33%	4,734,249
Jun 10, 2026	25.25	26.05	25.05	25.76	25.67	0.94%	3,505,421
Jun 9, 2026	25.24	25.80	24.72	25.52	25.43	2.20%	3,618,200
Jun 8, 2026	25.22	25.85	24.44	24.97	24.88	-2.19%	5,855,806
Jun 5, 2026	26.21	26.80	25.01	25.53	25.44	-4.06%	6,594,144
Jun 4, 2026	26.54	27.78	26.38	26.61	26.52	-0.56%	5,556,600
Jun 3, 2026	26.01	27.90	25.90	26.76	26.67	2.96%	7,687,599
Jun 2, 2026	27.00	27.39	25.55	25.99	25.90	-4.45%	4,313,138
Jun 1, 2026	27.21	27.98	26.92	27.20	27.11	-	3,608,457
May 29, 2026	27.60	28.20	26.71	27.20	27.11	-1.66%	3,892,287
May 28, 2026	27.62	28.22	27.31	27.66	27.56	0.25%	4,422,502
May 27, 2026	28.42	28.52	27.30	27.59	27.50	-2.37%	4,238,987
May 26, 2026	28.89	29.11	27.69	28.26	28.16	-2.15%	5,917,300
May 25, 2026	29.81	30.35	27.67	28.88	28.78	-3.22%	6,695,900
May 22, 2026	30.51	30.56	29.45	29.84	29.74	-1.22%	2,810,600