SHE:002962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.96	12.15	11.88	12.13	-	1.68%	7,423,012
Jul 31, 2026	12.24	12.24	11.92	11.93	11.93	2.76%	10,434,800
Jul 30, 2026	11.95	12.06	11.56	11.61	11.61	-3.49%	8,916,201
Jul 29, 2026	11.88	12.04	11.60	12.03	12.03	0.33%	9,633,520
Jul 28, 2026	11.77	12.35	11.75	11.99	11.99	0.33%	11,066,641
Jul 27, 2026	11.33	11.98	11.33	11.95	11.95	4.00%	10,439,880
Jul 24, 2026	11.59	11.70	11.30	11.49	11.49	-2.21%	7,824,232
Jul 23, 2026	11.53	11.76	11.42	11.75	11.75	1.91%	9,175,788
Jul 22, 2026	11.65	11.88	11.50	11.53	11.53	-2.70%	13,476,088
Jul 21, 2026	11.29	11.85	10.42	11.85	11.85	5.80%	20,870,150
Jul 20, 2026	12.25	12.32	10.96	11.20	11.20	-6.90%	17,433,661
Jul 17, 2026	13.00	13.04	11.98	12.03	12.03	-7.46%	16,125,400
Jul 16, 2026	13.00	13.44	12.96	13.00	13.00	-1.37%	11,911,368
Jul 15, 2026	13.68	13.77	13.17	13.18	13.18	-3.09%	12,922,570
Jul 14, 2026	13.36	13.64	13.03	13.60	13.60	1.64%	14,415,800
Jul 13, 2026	14.40	14.50	13.30	13.38	13.38	-7.08%	17,186,244
Jul 10, 2026	14.66	15.16	14.40	14.40	14.40	-2.70%	21,900,697
Jul 9, 2026	14.82	15.37	14.17	14.80	14.80	0.14%	19,282,920
Jul 8, 2026	15.45	15.60	14.71	14.78	14.78	-5.01%	17,672,120
Jul 7, 2026	16.00	16.32	15.37	15.56	15.56	-4.07%	19,417,000
Jul 6, 2026	17.62	17.73	16.20	16.22	16.22	-7.89%	28,059,235
Jul 3, 2026	18.53	18.74	17.50	17.61	17.61	-6.28%	30,132,751
Jul 2, 2026	19.53	19.81	18.59	18.79	18.79	-9.05%	40,774,370
Jul 1, 2026	20.85	21.18	20.06	20.66	20.66	-6.01%	48,627,110
Jun 30, 2026	19.95	22.36	19.95	21.98	21.98	4.87%	64,684,865
Jun 29, 2026	20.01	21.27	19.80	20.96	20.96	8.38%	68,808,603
Jun 26, 2026	17.80	19.34	17.45	19.34	19.34	10.01%	53,960,520
Jun 25, 2026	18.80	19.00	17.38	17.58	17.58	-2.39%	35,754,980
Jun 24, 2026	18.52	18.70	17.52	18.01	18.01	-3.74%	37,903,448
Jun 23, 2026	17.07	18.71	17.07	18.71	18.71	9.99%	38,169,372
Jun 22, 2026	17.50	17.86	16.68	17.01	17.01	-1.62%	28,354,440
Jun 18, 2026	18.40	18.40	17.26	17.29	17.29	-6.54%	35,328,360
Jun 17, 2026	17.62	19.18	17.53	18.50	18.50	3.53%	38,392,910
Jun 16, 2026	17.42	18.27	16.66	17.87	17.87	2.52%	36,393,640
Jun 15, 2026	16.22	17.84	16.22	17.43	17.43	0.75%	42,082,790
Jun 12, 2026	18.28	18.69	17.30	17.30	17.30	-9.99%	18,505,570
Jun 11, 2026	20.45	20.65	19.22	19.22	19.22	-9.98%	30,567,760
Jun 10, 2026	20.07	21.56	19.20	21.35	21.35	2.35%	48,543,280
Jun 9, 2026	21.01	21.20	19.76	20.86	20.86	1.31%	35,634,178
Jun 8, 2026	20.70	22.02	20.20	20.59	20.59	-4.90%	43,599,228
Jun 5, 2026	19.80	22.39	19.70	21.65	21.65	6.13%	55,825,990
Jun 4, 2026	19.81	20.83	19.55	20.50	20.40	1.03%	42,095,970
Jun 3, 2026	20.85	21.06	20.00	20.29	20.19	-2.92%	46,589,610
Jun 2, 2026	18.51	20.90	18.36	20.90	20.80	10.00%	29,118,490
Jun 1, 2026	18.34	19.90	18.33	19.00	18.91	2.81%	23,093,000
May 29, 2026	19.79	19.89	18.32	18.48	18.39	-6.71%	31,473,340
May 28, 2026	19.57	20.68	19.46	19.81	19.71	-0.35%	35,721,770
May 27, 2026	19.71	20.87	19.32	19.88	19.78	0.81%	41,392,190
May 26, 2026	18.97	19.92	18.69	19.72	19.62	3.25%	38,376,360
May 25, 2026	19.31	19.49	18.75	19.10	19.01	0.63%	30,461,620