SHE:002531 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	6.13	6.20	5.97	6.04	6.04	-1.79%	27,763,130
Aug 21, 2026	6.07	6.18	6.04	6.15	6.15	0.65%	24,204,790
Aug 20, 2026	6.12	6.18	6.06	6.11	6.11	0.49%	28,475,029
Aug 19, 2026	6.38	6.39	6.06	6.08	6.08	-4.55%	40,872,332
Aug 18, 2026	6.53	6.53	6.33	6.37	6.37	-2.75%	36,124,682
Aug 17, 2026	6.58	6.58	6.43	6.55	6.55	0.15%	31,375,199
Aug 14, 2026	6.65	6.65	6.49	6.54	6.54	-1.51%	28,682,760
Aug 13, 2026	6.75	6.79	6.61	6.64	6.64	-1.19%	30,130,437
Aug 12, 2026	6.61	6.75	6.59	6.72	6.72	1.66%	28,826,990
Aug 11, 2026	6.68	6.69	6.51	6.61	6.61	-1.49%	27,136,930
Aug 10, 2026	6.63	6.74	6.54	6.71	6.71	0.60%	34,911,227
Aug 7, 2026	6.61	6.69	6.48	6.67	6.67	0.30%	43,288,990
Aug 6, 2026	6.88	6.94	6.58	6.65	6.65	-3.62%	54,744,395
Aug 5, 2026	6.90	6.98	6.82	6.90	6.90	-0.29%	47,105,054
Aug 4, 2026	6.77	6.98	6.70	6.92	6.92	1.91%	50,322,478
Aug 3, 2026	6.47	6.87	6.45	6.79	6.79	6.43%	67,839,883
Jul 31, 2026	6.32	6.47	6.32	6.38	6.38	1.27%	42,305,720
Jul 30, 2026	6.36	6.51	6.23	6.30	6.30	-2.33%	41,082,830
Jul 29, 2026	6.30	6.51	6.20	6.45	6.45	0.62%	65,867,424
Jul 28, 2026	6.40	6.60	6.33	6.41	6.41	1.42%	61,495,032
Jul 27, 2026	6.08	6.33	6.04	6.32	6.32	3.95%	35,652,800
Jul 24, 2026	6.28	6.51	6.06	6.08	6.08	-3.95%	42,038,450
Jul 23, 2026	6.03	6.35	6.00	6.33	6.33	4.46%	57,528,565
Jul 22, 2026	6.05	6.22	5.99	6.06	6.06	-0.16%	50,338,458
Jul 21, 2026	6.00	6.08	5.80	6.07	6.07	0.50%	63,610,538
Jul 20, 2026	6.14	6.29	5.93	6.04	6.04	-1.63%	66,370,998
Jul 17, 2026	6.26	6.38	6.08	6.14	6.14	-2.54%	79,449,919
Jul 16, 2026	6.71	6.87	6.20	6.30	6.30	-8.16%	104,717,511
Jul 15, 2026	7.27	7.40	6.86	6.86	6.86	-9.97%	81,445,472
Jul 14, 2026	7.28	7.70	7.22	7.62	7.62	3.53%	54,932,282
Jul 13, 2026	7.60	7.75	7.17	7.36	7.36	-2.65%	52,020,867
Jul 10, 2026	7.48	7.73	7.38	7.56	7.56	0.53%	38,543,608
Jul 9, 2026	7.55	7.59	7.28	7.52	7.52	-0.40%	36,872,510
Jul 8, 2026	7.78	8.12	7.43	7.55	7.55	-2.96%	42,817,900
Jul 7, 2026	8.12	8.26	7.77	7.78	7.78	-2.14%	29,095,200
Jul 6, 2026	8.43	8.72	7.85	7.95	7.95	-6.69%	59,650,015
Jul 3, 2026	8.24	8.61	8.20	8.52	8.52	3.90%	43,720,360
Jul 2, 2026	8.16	8.41	8.16	8.20	8.20	-1.32%	37,247,900
Jul 1, 2026	8.36	8.50	8.08	8.31	8.31	-1.42%	38,076,861
Jun 30, 2026	8.40	8.79	8.33	8.43	8.43	0.24%	32,721,760
Jun 29, 2026	8.37	8.63	8.10	8.41	8.41	-0.59%	37,844,134
Jun 26, 2026	8.79	9.01	8.45	8.46	8.46	-3.75%	35,602,276
Jun 25, 2026	8.95	9.08	8.70	8.79	8.79	-1.90%	32,127,559
Jun 24, 2026	9.28	9.32	8.80	8.96	8.96	-3.45%	42,926,270
Jun 23, 2026	9.22	9.78	9.16	9.28	9.28	0.76%	56,056,245
Jun 22, 2026	9.13	9.21	8.86	9.21	9.21	1.54%	30,596,734
Jun 18, 2026	9.16	9.32	9.02	9.07	9.07	-1.41%	32,174,860
Jun 17, 2026	9.50	9.56	9.13	9.20	9.20	-3.66%	38,028,747
Jun 16, 2026	9.38	9.88	9.32	9.55	9.55	1.06%	42,316,360
Jun 15, 2026	9.62	9.88	9.30	9.45	9.45	-1.36%	44,659,000