SHE:002917 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.03	10.28	10.03	10.24	10.24	2.30%	2,916,600
Jul 30, 2026	10.11	10.19	9.90	10.01	10.01	-0.89%	3,207,000
Jul 29, 2026	9.92	10.15	9.92	10.10	10.10	2.02%	2,904,300
Jul 28, 2026	9.80	9.99	9.75	9.90	9.90	0.61%	2,490,800
Jul 27, 2026	9.67	9.88	9.57	9.84	9.84	2.18%	2,753,600
Jul 24, 2026	9.75	9.79	9.53	9.63	9.63	-1.73%	2,866,900
Jul 23, 2026	9.48	9.81	9.43	9.80	9.80	3.48%	3,235,584
Jul 22, 2026	9.64	9.69	9.42	9.47	9.47	-1.97%	3,319,300
Jul 21, 2026	9.69	9.70	9.40	9.66	9.66	0.10%	3,735,800
Jul 20, 2026	9.90	10.03	9.56	9.65	9.65	-1.63%	4,142,300
Jul 17, 2026	10.04	10.23	9.68	9.81	9.81	-2.39%	3,899,100
Jul 16, 2026	10.01	10.18	9.96	10.05	10.05	-	2,455,500
Jul 15, 2026	9.90	10.07	9.79	10.05	10.05	1.82%	3,251,234
Jul 14, 2026	9.72	9.91	9.57	9.87	9.87	2.07%	3,561,600
Jul 13, 2026	10.10	10.10	9.64	9.67	9.67	-4.45%	4,399,849
Jul 10, 2026	10.00	10.32	9.92	10.12	10.12	0.50%	3,531,300
Jul 9, 2026	10.25	10.26	9.80	10.07	10.07	-1.56%	4,728,500
Jul 8, 2026	10.35	10.44	10.15	10.23	10.23	-1.63%	2,842,900
Jul 7, 2026	10.60	10.74	10.36	10.40	10.40	-2.35%	3,895,900
Jul 6, 2026	11.17	11.17	10.62	10.65	10.65	-4.66%	5,385,761
Jul 3, 2026	10.82	11.34	10.75	11.17	11.17	3.52%	7,233,434
Jul 2, 2026	10.75	11.12	10.71	10.94	10.79	1.02%	5,583,450
Jul 1, 2026	10.54	10.92	10.46	10.83	10.68	2.75%	6,082,200
Jun 30, 2026	10.27	10.61	10.11	10.54	10.40	2.73%	4,860,034
Jun 29, 2026	10.33	10.34	9.96	10.26	10.12	-0.68%	4,917,600
Jun 26, 2026	10.38	10.65	10.21	10.33	10.19	-1.43%	4,953,800
Jun 25, 2026	10.85	10.85	10.42	10.48	10.34	-3.59%	6,097,890
Jun 24, 2026	11.15	11.18	10.71	10.87	10.72	-2.86%	4,933,450
Jun 23, 2026	11.11	11.32	11.09	11.19	11.04	0.36%	4,977,150
Jun 22, 2026	11.35	11.35	10.81	11.15	11.00	-1.50%	7,471,250
Jun 18, 2026	11.32	11.45	11.07	11.32	11.16	-0.35%	5,372,550
Jun 17, 2026	11.61	11.64	11.28	11.36	11.20	-2.57%	6,289,250
Jun 16, 2026	11.76	11.85	11.52	11.66	11.50	-1.77%	7,608,143
Jun 15, 2026	11.97	12.11	11.67	11.87	11.71	-0.84%	11,384,320
Jun 12, 2026	11.89	12.08	11.64	11.97	11.81	1.44%	14,176,550
Jun 11, 2026	12.21	12.43	11.50	11.80	11.64	-5.37%	10,406,440
Jun 10, 2026	12.64	12.89	12.26	12.47	12.30	-2.35%	6,519,500
Jun 9, 2026	13.06	13.10	12.63	12.77	12.59	-1.16%	6,578,400
Jun 8, 2026	13.17	13.49	12.75	12.92	12.74	-3.73%	9,211,600
Jun 5, 2026	12.88	13.66	12.81	13.42	13.24	4.52%	12,368,660
Jun 4, 2026	12.91	13.22	12.69	12.84	12.66	-1.31%	5,825,240
Jun 3, 2026	13.55	13.55	12.87	13.01	12.83	-4.27%	8,046,061
Jun 2, 2026	13.68	13.88	13.49	13.59	13.40	-0.51%	6,929,940
Jun 1, 2026	13.31	13.95	13.03	13.66	13.47	0.81%	10,715,700
May 29, 2026	14.11	14.28	13.48	13.55	13.36	-4.85%	11,679,800
May 28, 2026	14.25	14.55	14.09	14.24	14.04	-0.35%	8,353,280
May 27, 2026	14.66	14.78	14.13	14.29	14.09	-3.12%	11,416,840
May 26, 2026	14.72	14.85	14.36	14.75	14.55	0.20%	13,625,880
May 25, 2026	14.70	14.96	14.55	14.72	14.52	0.41%	17,538,520
May 22, 2026	14.22	15.15	14.22	14.66	14.46	4.27%	28,806,450