SHE:002912 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	17.50	18.56	17.40	18.24	18.24	3.70%	3,712,300
Jul 24, 2026	17.33	17.87	17.26	17.59	17.59	-0.06%	2,955,747
Jul 23, 2026	17.10	17.68	17.03	17.60	17.60	2.86%	2,480,800
Jul 22, 2026	16.97	17.44	16.82	17.11	17.11	-1.10%	2,888,160
Jul 21, 2026	17.23	17.52	16.50	17.30	17.30	0.35%	4,302,751
Jul 20, 2026	17.26	17.97	16.95	17.24	17.24	0.35%	4,060,902
Jul 17, 2026	18.10	18.42	17.15	17.18	17.18	-4.56%	3,655,800
Jul 16, 2026	17.40	18.49	17.37	18.00	18.00	1.24%	2,937,819
Jul 15, 2026	17.57	18.18	17.44	17.78	17.78	0.91%	2,945,600
Jul 14, 2026	17.61	17.99	17.08	17.62	17.62	-0.28%	3,171,239
Jul 13, 2026	18.37	18.53	17.62	17.67	17.67	-4.33%	3,188,320
Jul 10, 2026	18.28	18.96	17.96	18.47	18.47	1.15%	2,947,500
Jul 9, 2026	18.37	18.58	17.85	18.26	18.26	-0.60%	2,192,479
Jul 8, 2026	18.05	18.50	17.89	18.37	18.37	2.28%	1,950,960
Jul 7, 2026	18.45	18.63	17.88	17.96	17.96	-3.23%	2,046,680
Jul 6, 2026	18.88	19.08	18.40	18.56	18.56	-1.80%	1,893,061
Jul 3, 2026	18.58	19.10	18.48	18.90	18.90	1.72%	2,194,221
Jul 2, 2026	18.60	19.26	18.50	18.58	18.58	-1.59%	2,889,299
Jul 1, 2026	18.54	19.18	18.40	18.88	18.88	2.39%	2,991,331
Jun 30, 2026	18.13	18.59	17.83	18.44	18.44	1.71%	2,782,758
Jun 29, 2026	17.92	19.21	17.52	18.13	18.13	0.50%	3,009,993
Jun 26, 2026	18.48	18.56	17.88	18.04	18.04	-2.38%	2,748,547
Jun 25, 2026	19.06	19.29	18.29	18.48	18.48	-2.94%	2,966,995
Jun 24, 2026	19.55	19.67	18.83	19.04	19.04	-3.69%	2,830,380
Jun 23, 2026	19.60	20.27	19.46	19.77	19.77	1.07%	3,222,280
Jun 22, 2026	19.52	19.57	18.66	19.56	19.56	0.51%	2,764,900
Jun 18, 2026	19.55	19.80	19.29	19.46	19.46	0.36%	2,078,869
Jun 17, 2026	19.71	19.79	19.25	19.39	19.39	-1.97%	2,153,639
Jun 16, 2026	19.73	19.95	19.27	19.78	19.78	0.25%	2,246,840
Jun 15, 2026	19.70	20.09	19.59	19.73	19.73	2.39%	3,019,656
Jun 12, 2026	19.30	19.72	19.17	19.27	19.27	1.10%	2,928,700
Jun 11, 2026	19.49	19.61	18.72	19.06	19.06	-2.80%	2,731,040
Jun 10, 2026	19.98	20.27	19.37	19.61	19.61	-2.44%	2,487,277
Jun 9, 2026	19.98	20.44	19.84	20.10	20.10	1.57%	2,795,200
Jun 8, 2026	20.50	20.68	19.54	19.79	19.79	-4.12%	3,509,320
Jun 5, 2026	20.42	21.08	20.35	20.64	20.64	0.24%	2,476,377
Jun 4, 2026	20.75	20.90	20.29	20.59	20.59	-0.82%	1,880,665
Jun 3, 2026	20.98	21.40	20.63	20.76	20.76	-1.61%	2,456,160
Jun 2, 2026	21.86	21.96	20.97	21.10	21.10	-3.39%	2,515,494
Jun 1, 2026	21.43	22.38	21.26	21.84	21.84	2.15%	3,178,926
May 29, 2026	23.00	23.00	21.23	21.38	21.38	-6.31%	3,785,099
May 28, 2026	22.06	23.12	21.62	22.82	22.82	4.25%	3,610,514
May 27, 2026	22.75	23.23	22.14	22.29	21.89	-2.45%	3,072,506
May 26, 2026	23.37	23.43	22.33	22.85	22.44	-2.60%	3,800,761
May 25, 2026	23.98	24.16	23.30	23.46	23.04	-1.47%	2,719,012
May 22, 2026	23.93	24.09	23.21	23.81	23.38	0.98%	2,790,724
May 21, 2026	24.61	25.08	23.45	23.58	23.16	-3.04%	4,650,924
May 20, 2026	24.41	24.71	24.00	24.32	23.88	-0.86%	2,663,586
May 19, 2026	24.20	24.77	24.02	24.53	24.09	1.28%	2,804,038
May 18, 2026	23.46	24.56	23.28	24.22	23.79	3.33%	3,935,926