SHE:002531 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	7.06	7.35	6.92	7.10	7.10	-1.66%	157,418,300
Sep 11, 2026	7.12	7.60	7.03	7.22	7.22	4.49%	225,800,979
Sep 10, 2026	6.23	6.91	6.19	6.91	6.91	10.03%	73,522,495
Sep 9, 2026	6.32	6.35	6.23	6.28	6.28	-0.95%	24,430,295
Sep 8, 2026	6.28	6.39	6.26	6.34	6.34	0.63%	25,246,165
Sep 7, 2026	6.18	6.33	6.14	6.30	6.30	1.61%	33,030,153
Sep 4, 2026	6.20	6.29	6.16	6.20	6.20	0.49%	27,038,197
Sep 3, 2026	6.21	6.26	6.14	6.17	6.17	-	20,196,690
Sep 2, 2026	6.28	6.28	6.15	6.17	6.17	-1.91%	23,070,677
Sep 1, 2026	6.30	6.40	6.27	6.29	6.29	-0.16%	28,877,109
Aug 31, 2026	6.25	6.32	6.17	6.30	6.30	2.27%	36,672,940
Aug 28, 2026	6.18	6.22	6.14	6.16	6.16	-0.65%	23,190,570
Aug 27, 2026	6.16	6.21	6.08	6.20	6.20	-	21,140,207
Aug 26, 2026	6.12	6.23	6.12	6.20	6.20	1.31%	20,125,230
Aug 25, 2026	6.03	6.16	5.99	6.12	6.12	1.32%	23,237,198
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