SHE:002967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	16.50	16.96	16.43	16.84	16.84	1.69%	6,934,400
Jul 20, 2026	16.60	16.89	16.01	16.56	16.56	0.85%	6,667,499
Jul 17, 2026	17.16	17.28	16.42	16.42	16.42	-5.03%	7,357,800
Jul 16, 2026	17.08	17.49	17.02	17.29	17.29	-0.06%	5,483,980
Jul 15, 2026	17.05	17.36	16.90	17.30	17.30	1.47%	5,943,000
Jul 14, 2026	17.27	17.42	16.67	17.05	17.05	-1.27%	8,931,400
Jul 13, 2026	18.38	18.38	17.25	17.27	17.27	-6.50%	9,487,800
Jul 10, 2026	18.02	18.88	17.75	18.47	18.47	2.10%	12,381,900
Jul 9, 2026	18.13	18.20	17.61	18.09	18.09	-0.44%	7,283,440
Jul 8, 2026	18.43	18.53	17.86	18.17	18.17	-1.36%	7,490,760
Jul 7, 2026	18.71	18.82	18.35	18.42	18.42	-1.76%	6,665,700
Jul 6, 2026	19.09	19.15	18.72	18.75	18.75	-1.83%	7,496,940
Jul 3, 2026	18.82	19.25	18.82	19.10	19.10	1.49%	8,219,600
Jul 2, 2026	19.00	19.55	18.82	18.82	18.82	-1.00%	12,209,200
Jul 1, 2026	18.18	19.36	18.10	19.01	19.01	5.32%	12,168,060
Jun 30, 2026	17.92	18.24	17.65	18.05	18.05	0.73%	6,803,844
Jun 29, 2026	18.04	18.04	17.50	17.92	17.92	-0.72%	6,852,860
Jun 26, 2026	18.33	18.39	17.89	18.05	18.05	-2.01%	7,737,400
Jun 25, 2026	18.74	18.87	18.32	18.42	18.42	-1.66%	7,455,680
Jun 24, 2026	18.63	18.96	18.30	18.73	18.73	0.32%	8,872,300
Jun 23, 2026	19.04	19.47	18.60	18.67	18.67	-2.35%	8,761,160
Jun 22, 2026	19.50	19.67	18.56	19.12	19.12	-2.25%	13,109,240
Jun 18, 2026	18.45	20.00	18.36	19.56	19.56	5.84%	17,367,020
Jun 17, 2026	18.15	18.63	18.05	18.48	18.48	1.93%	7,295,500
Jun 16, 2026	18.05	18.36	17.93	18.13	18.13	0.17%	7,543,400
Jun 15, 2026	17.56	18.13	17.56	18.10	18.10	3.78%	10,837,800
Jun 12, 2026	17.39	17.66	17.33	17.44	17.44	1.28%	7,801,635
Jun 11, 2026	17.44	17.60	17.11	17.22	17.22	-1.99%	6,715,600
Jun 10, 2026	17.88	17.93	17.34	17.57	17.57	-2.71%	8,914,951
Jun 9, 2026	18.26	18.26	17.83	18.06	18.06	-	7,065,713
Jun 8, 2026	18.61	18.85	17.85	18.06	18.06	-5.15%	11,920,780
Jun 5, 2026	19.73	19.73	18.66	19.04	19.04	-3.64%	15,501,100
Jun 4, 2026	20.60	20.74	19.66	19.76	19.76	-5.00%	13,356,400
Jun 3, 2026	20.52	21.29	20.30	20.80	20.80	1.36%	11,196,150
Jun 2, 2026	20.70	20.96	20.36	20.52	20.52	-0.68%	6,908,000
Jun 1, 2026	20.51	21.22	20.38	20.86	20.66	-0.29%	10,010,470
May 29, 2026	22.51	22.58	20.71	20.92	20.72	-2.97%	21,557,760
May 28, 2026	21.67	21.89	20.98	21.56	21.35	-0.78%	12,403,380
May 27, 2026	22.06	22.33	21.68	21.73	21.52	-1.98%	10,435,280
May 26, 2026	22.33	22.46	21.50	22.17	21.96	-0.85%	13,515,100
May 25, 2026	22.10	22.50	21.45	22.36	22.15	1.41%	13,319,500
May 22, 2026	21.63	22.08	21.41	22.05	21.84	2.70%	10,779,820
May 21, 2026	22.04	22.60	21.44	21.47	21.26	-2.10%	16,352,880
May 20, 2026	22.30	22.34	21.86	21.93	21.72	-2.27%	9,586,418
May 19, 2026	22.15	22.53	21.46	22.44	22.22	1.45%	15,169,600
May 18, 2026	21.63	22.15	21.34	22.12	21.91	1.14%	11,662,460
May 15, 2026	22.49	22.65	21.62	21.87	21.66	-2.15%	14,570,210
May 14, 2026	22.64	23.19	22.30	22.35	22.14	0.49%	20,740,680
May 13, 2026	21.81	22.36	21.46	22.24	22.03	1.55%	13,922,720
May 12, 2026	22.50	22.55	21.80	21.90	21.69	-2.36%	13,463,110