SHE:002532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.39	13.40	13.06	13.21	13.21	-4.00%	76,194,547
Sep 10, 2026	14.00	14.18	13.66	13.76	13.76	-1.99%	62,404,439
Sep 9, 2026	13.51	14.10	13.29	14.04	14.04	6.04%	142,327,081
Sep 8, 2026	13.05	13.32	13.00	13.24	13.24	2.16%	56,043,230
Sep 7, 2026	13.08	13.09	12.83	12.96	12.96	-1.29%	42,729,480
Sep 4, 2026	13.40	13.51	13.06	13.13	13.13	-1.35%	63,260,941
Sep 3, 2026	13.09	13.39	13.08	13.31	13.31	2.86%	79,391,410
Sep 2, 2026	13.11	13.24	12.75	12.94	12.94	-1.82%	63,833,819
Sep 1, 2026	13.32	13.50	13.13	13.18	13.18	-0.23%	64,225,090
Aug 31, 2026	12.95	13.22	12.72	13.21	13.21	0.30%	55,761,428
Aug 28, 2026	13.10	13.24	12.88	13.17	13.17	1.31%	69,474,937
Aug 27, 2026	12.80	13.06	12.75	13.00	13.00	1.56%	73,558,493
Aug 26, 2026	12.63	12.97	12.60	12.80	12.80	1.83%	75,481,650
Aug 25, 2026	12.65	12.72	12.41	12.57	12.57	-1.02%	59,027,920
Aug 24, 2026	12.77	12.83	12.52	12.70	12.70	0.24%	65,995,400
Aug 21, 2026	12.40	12.72	12.34	12.67	12.67	2.18%	82,405,141
Aug 20, 2026	12.90	13.07	12.27	12.40	12.40	-2.82%	90,385,369
Aug 19, 2026	12.70	12.90	12.55	12.76	12.76	-1.69%	67,058,150
Aug 18, 2026	13.31	13.66	13.12	13.28	12.98	-1.99%	87,737,213
Aug 17, 2026	13.30	13.68	13.12	13.55	13.24	3.20%	96,783,526
Aug 14, 2026	13.08	13.26	12.90	13.13	12.83	-0.45%	74,899,626
Aug 13, 2026	13.90	13.92	13.15	13.19	12.89	-7.57%	159,339,711
Aug 12, 2026	14.08	14.81	14.06	14.27	13.95	3.41%	138,662,002
Aug 11, 2026	14.10	14.75	13.75	13.80	13.49	-1.00%	133,312,838
Aug 10, 2026	13.77	14.08	13.65	13.94	13.63	2.88%	94,838,363
Aug 7, 2026	13.39	13.79	13.36	13.55	13.24	1.12%	75,719,069
Aug 6, 2026	13.55	13.83	13.20	13.40	13.10	-0.45%	116,155,403
Aug 5, 2026	13.15	13.54	12.90	13.46	13.16	2.28%	97,326,409
Aug 4, 2026	13.06	13.25	12.75	13.16	12.86	1.46%	91,040,598
Aug 3, 2026	13.06	13.25	12.87	12.97	12.68	-1.74%	104,998,499
Jul 31, 2026	12.90	13.38	12.90	13.20	12.90	0.53%	115,454,363
Jul 30, 2026	13.19	13.70	13.12	13.13	12.83	0.69%	117,197,228
Jul 29, 2026	12.80	13.26	12.77	13.04	12.75	2.27%	104,283,521
Jul 28, 2026	12.40	12.83	12.32	12.75	12.46	1.19%	85,361,300
Jul 27, 2026	12.60	12.75	12.20	12.60	12.32	0.80%	78,675,573
Jul 24, 2026	12.80	12.94	12.40	12.50	12.22	-5.45%	118,137,919
Jul 23, 2026	12.37	13.38	12.18	13.22	12.92	7.04%	182,155,171
Jul 22, 2026	12.16	12.55	12.04	12.35	12.07	1.15%	123,473,255
Jul 21, 2026	12.36	12.53	11.94	12.21	11.93	-2.32%	152,649,864
Jul 20, 2026	12.20	12.76	11.80	12.50	12.22	4.25%	142,133,123
Jul 17, 2026	12.50	12.59	11.85	11.99	11.72	-4.92%	123,937,277
Jul 16, 2026	12.45	12.85	12.40	12.61	12.33	-1.10%	137,770,778
Jul 15, 2026	12.26	12.90	12.16	12.75	12.46	4.08%	245,736,700
Jul 14, 2026	11.32	12.25	11.01	12.25	11.97	9.96%	227,042,156
Jul 13, 2026	11.09	11.48	10.88	11.14	10.89	-0.27%	110,128,042
Jul 10, 2026	10.74	11.51	10.61	11.17	10.92	4.69%	139,996,090
Jul 9, 2026	10.95	10.98	10.30	10.67	10.43	-3.61%	143,230,733
Jul 8, 2026	11.36	11.46	11.06	11.07	10.82	-2.55%	85,914,842
Jul 7, 2026	11.63	11.64	11.29	11.36	11.10	-2.15%	105,619,082
Jul 6, 2026	11.40	12.14	11.38	11.61	11.35	2.11%	187,842,207