SHE:002951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.09	13.30	12.91	13.21	13.21	3.20%	7,624,800
Jul 30, 2026	13.00	13.41	12.79	12.80	12.80	-2.51%	8,617,900
Jul 29, 2026	12.67	13.13	12.51	13.13	13.13	2.26%	11,507,900
Jul 28, 2026	12.64	13.08	12.32	12.84	12.84	4.31%	16,298,695
Jul 27, 2026	11.19	12.31	11.19	12.31	12.31	10.01%	5,211,600
Jul 24, 2026	11.34	11.36	10.96	11.19	11.19	-2.27%	5,145,600
Jul 23, 2026	11.21	11.60	11.07	11.45	11.45	2.14%	5,682,400
Jul 22, 2026	11.54	11.65	11.18	11.21	11.21	-2.86%	4,910,900
Jul 21, 2026	11.33	11.57	10.48	11.54	11.54	1.85%	8,412,322
Jul 20, 2026	12.31	12.36	11.11	11.33	11.33	-6.36%	8,598,400
Jul 17, 2026	12.87	12.87	11.92	12.10	12.10	-5.25%	7,795,800
Jul 16, 2026	12.57	13.18	12.32	12.77	12.77	0.63%	9,412,400
Jul 15, 2026	12.44	13.00	12.41	12.69	12.69	-	10,323,700
Jul 14, 2026	12.14	12.75	11.88	12.69	12.69	-2.83%	13,786,700
Jul 13, 2026	14.38	14.38	13.06	13.06	13.06	-9.99%	13,045,900
Jul 10, 2026	14.93	15.25	14.22	14.51	14.51	-8.16%	22,238,222
Jul 9, 2026	16.43	17.12	14.69	15.80	15.80	-3.19%	31,759,700
Jul 8, 2026	14.70	16.32	13.86	16.32	16.32	9.97%	26,778,200
Jul 7, 2026	13.59	14.84	13.59	14.84	14.84	10.01%	6,034,500
Jul 6, 2026	13.77	14.43	13.46	13.49	13.49	-1.60%	9,405,100
Jul 3, 2026	13.38	13.94	13.30	13.71	13.71	2.08%	6,892,300
Jul 2, 2026	13.35	13.83	13.23	13.43	13.43	0.60%	6,967,600
Jul 1, 2026	13.32	13.67	13.27	13.35	13.35	-0.07%	5,878,100
Jun 30, 2026	13.50	13.64	13.30	13.36	13.36	-1.62%	5,741,800
Jun 29, 2026	14.00	14.14	13.41	13.58	13.58	-2.86%	7,072,700
Jun 26, 2026	14.41	14.54	13.90	13.98	13.98	-4.96%	8,645,300
Jun 25, 2026	15.00	16.10	14.64	14.71	14.71	-1.93%	10,389,600
Jun 24, 2026	15.84	15.84	14.63	15.00	15.00	-5.24%	11,406,000
Jun 23, 2026	15.66	16.26	15.47	15.83	15.83	0.13%	7,984,000
Jun 22, 2026	15.95	16.35	15.34	15.81	15.81	-1.80%	10,930,799
Jun 18, 2026	16.00	16.34	15.90	16.10	16.10	-0.43%	8,283,700
Jun 17, 2026	16.71	16.97	16.08	16.17	16.17	-4.38%	14,955,400
Jun 16, 2026	16.48	17.15	16.20	16.91	16.91	3.55%	16,043,600
Jun 15, 2026	15.95	16.79	15.80	16.33	16.33	3.68%	17,849,599
Jun 12, 2026	16.20	16.47	15.70	15.75	15.75	-2.78%	17,538,900
Jun 11, 2026	15.76	16.96	15.76	16.20	16.20	-0.43%	22,446,496
Jun 10, 2026	17.30	17.37	16.27	16.27	16.27	-10.01%	24,181,726
Jun 9, 2026	18.81	19.50	18.07	18.08	18.08	-9.96%	37,005,175
Jun 8, 2026	20.08	20.08	20.08	20.08	20.08	-10.00%	2,746,900
Jun 5, 2026	23.25	24.28	22.31	22.31	22.31	-10.00%	15,703,675
Jun 4, 2026	21.41	24.79	21.22	24.79	24.79	9.98%	29,388,940
Jun 3, 2026	22.08	23.47	21.36	22.54	22.54	5.62%	37,756,011
Jun 2, 2026	19.21	21.34	18.01	21.34	21.34	10.00%	36,700,719
Jun 1, 2026	17.16	19.40	17.01	19.40	19.40	9.98%	27,901,200
May 29, 2026	17.98	18.88	17.54	17.64	17.64	0.86%	33,920,964
May 28, 2026	16.20	17.49	15.75	17.49	17.49	10.00%	12,778,300
May 27, 2026	16.49	17.10	15.82	15.90	15.90	-4.50%	10,940,200
May 26, 2026	17.24	17.39	16.57	16.65	16.65	-5.56%	15,526,830
May 25, 2026	16.07	17.63	16.07	17.63	17.63	9.98%	7,914,530
May 22, 2026	15.51	16.15	15.47	16.03	16.03	2.95%	6,036,900