SHE:002969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.45	12.99	11.45	12.41	12.41	4.90%	123,662,163
Jul 30, 2026	12.45	13.50	11.83	11.83	11.83	-9.97%	126,016,668
Jul 29, 2026	13.80	13.81	11.55	13.14	13.14	4.20%	162,300,524
Jul 28, 2026	12.00	12.61	12.00	12.61	12.61	10.03%	32,886,785
Jul 27, 2026	10.81	11.46	10.81	11.46	11.46	9.98%	18,504,949
Jul 24, 2026	10.60	10.84	10.36	10.42	10.42	-2.89%	20,630,548
Jul 23, 2026	10.31	10.80	10.31	10.73	10.73	3.67%	24,146,984
Jul 22, 2026	10.51	10.78	10.26	10.35	10.35	-2.08%	29,554,229
Jul 21, 2026	10.39	10.62	9.43	10.57	10.57	1.93%	41,465,665
Jul 20, 2026	11.06	11.18	10.14	10.37	10.37	-4.60%	37,866,117
Jul 17, 2026	11.64	11.72	10.56	10.87	10.87	-6.37%	35,378,160
Jul 16, 2026	12.02	12.16	11.55	11.61	11.61	-5.07%	31,163,057
Jul 15, 2026	12.15	12.57	12.15	12.23	12.23	-0.08%	28,486,955
Jul 14, 2026	11.97	12.27	11.64	12.24	12.24	2.60%	38,861,216
Jul 13, 2026	13.16	13.16	11.93	11.93	11.93	-10.03%	34,445,589
Jul 10, 2026	12.79	13.78	12.66	13.26	13.26	3.19%	33,502,369
Jul 9, 2026	12.78	13.10	12.19	12.85	12.85	2.31%	26,882,815
Jul 8, 2026	13.06	13.14	12.53	12.56	12.56	-2.56%	24,095,457
Jul 7, 2026	13.26	13.47	12.84	12.89	12.89	-3.73%	28,819,050
Jul 6, 2026	14.17	14.49	13.38	13.39	13.39	-4.77%	31,514,000
Jul 3, 2026	13.94	14.69	13.80	14.06	14.06	1.30%	35,453,265
Jul 2, 2026	13.81	14.50	13.79	13.88	13.88	-0.72%	36,660,143
Jul 1, 2026	14.01	14.19	13.74	13.98	13.98	-0.71%	29,953,272
Jun 30, 2026	13.66	14.08	13.53	14.08	14.08	2.62%	28,908,009
Jun 29, 2026	13.90	14.22	13.38	13.72	13.72	-1.44%	35,448,260
Jun 26, 2026	14.42	14.42	13.83	13.92	13.92	-3.53%	33,957,575
Jun 25, 2026	15.10	15.17	14.36	14.43	14.43	-2.24%	34,310,731
Jun 24, 2026	14.91	15.00	14.40	14.76	14.76	-1.07%	36,411,841
Jun 23, 2026	15.05	15.38	14.85	14.92	14.92	-1.52%	38,723,319
Jun 22, 2026	15.62	16.15	14.87	15.15	15.15	-3.01%	46,624,505
Jun 18, 2026	15.35	15.88	15.35	15.62	15.62	0.77%	33,344,392
Jun 17, 2026	15.81	15.98	15.37	15.50	15.50	-2.39%	35,379,366
Jun 16, 2026	15.80	16.01	15.45	15.88	15.88	-0.06%	50,099,690
Jun 15, 2026	16.49	16.86	15.50	15.89	15.89	-3.05%	84,218,602
Jun 12, 2026	15.15	16.39	15.01	16.39	16.39	10.00%	59,469,720
Jun 11, 2026	14.57	15.25	14.31	14.90	14.90	1.50%	63,891,610
Jun 10, 2026	15.46	15.64	14.28	14.68	14.68	-7.50%	93,483,690
Jun 9, 2026	14.92	16.60	14.92	15.87	15.87	5.03%	110,436,177
Jun 8, 2026	15.11	15.11	15.11	15.11	15.11	-10.01%	7,628,100
Jun 5, 2026	20.00	20.01	16.79	16.79	16.79	-9.97%	111,496,000
May 29, 2026	19.18	20.15	18.40	18.65	18.65	-2.71%	54,574,520
May 28, 2026	19.41	19.85	18.60	19.17	19.17	-1.99%	50,058,730
May 27, 2026	20.20	21.10	19.51	19.56	19.56	-4.02%	77,530,320
May 26, 2026	19.03	20.99	19.02	20.38	20.38	6.81%	121,770,100
May 25, 2026	19.27	20.13	18.74	19.08	19.08	-0.47%	61,537,950
May 22, 2026	19.30	19.77	18.64	19.17	19.17	-1.54%	54,468,020
May 21, 2026	18.97	20.58	18.67	19.47	19.47	1.04%	84,399,490
May 20, 2026	18.65	19.36	17.77	19.27	19.27	1.47%	66,922,960
May 19, 2026	19.39	19.95	18.66	18.99	18.99	-2.01%	46,557,780
May 18, 2026	19.87	19.91	19.08	19.38	19.38	-3.39%	50,431,610