SHE:002532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	10.86	11.97	10.86	11.89	11.89	0.17%	36,786,597
Oct 28, 2026	11.99	12.08	11.84	11.87	11.87	-0.42%	56,869,234
Oct 27, 2026	11.85	12.09	11.76	11.92	11.92	5.39%	101,837,849
Oct 26, 2026	11.28	11.41	11.10	11.31	11.31	0.18%	38,345,985
Oct 23, 2026	10.86	11.33	10.75	11.29	11.29	2.17%	46,060,665
Oct 22, 2026	11.32	11.38	10.99	11.05	11.05	-1.95%	33,599,623
Oct 21, 2026	11.45	11.56	11.25	11.27	11.27	-1.83%	31,839,723
Oct 20, 2026	11.45	11.51	11.27	11.48	11.48	-0.35%	37,921,441
Oct 19, 2026	11.50	11.68	11.43	11.52	11.52	0.17%	41,758,273
Oct 16, 2026	11.44	11.69	11.35	11.50	11.50	2.04%	48,632,617
Oct 15, 2026	11.72	11.82	11.13	11.27	11.27	-6.16%	72,918,149
Oct 14, 2026	12.05	12.28	11.98	12.01	12.01	-0.83%	30,573,321
Oct 13, 2026	11.92	12.24	11.80	12.11	12.11	0.92%	33,837,910
Oct 12, 2026	12.45	12.47	11.96	12.00	12.00	-2.68%	38,944,300
Oct 9, 2026	12.07	12.42	11.93	12.33	12.33	1.31%	61,417,373
Oct 8, 2026	12.12	12.37	12.02	12.17	12.17	-0.08%	48,750,980
Sep 30, 2026	12.17	12.25	12.02	12.18	12.18	-0.25%	29,337,220
Sep 29, 2026	11.69	12.33	11.59	12.21	12.21	3.91%	60,730,625
Sep 28, 2026	11.91	11.96	11.68	11.75	11.75	-2.97%	42,438,382
Sep 24, 2026	12.32	12.36	12.04	12.11	12.11	-2.42%	44,021,854
Sep 23, 2026	12.66	12.69	12.33	12.41	12.41	-1.82%	46,068,390
Sep 22, 2026	12.56	12.74	12.49	12.64	12.64	0.72%	44,836,343
Sep 21, 2026	12.81	12.83	12.46	12.55	12.55	-2.03%	59,911,328
Sep 18, 2026	12.92	13.02	12.78	12.81	12.81	0.63%	48,227,171
Sep 17, 2026	12.84	13.02	12.52	12.73	12.73	-1.93%	56,135,568
Sep 16, 2026	12.97	13.05	12.58	12.98	12.98	0.15%	51,118,957
Sep 15, 2026	13.09	13.18	12.80	12.96	12.96	-0.54%	36,128,496
Sep 14, 2026	13.06	13.20	12.92	13.03	13.03	-1.44%	48,021,266
Sep 11, 2026	13.39	13.40	13.06	13.22	13.22	-3.92%	76,791,947
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%	142,276,081
Sep 8, 2026	13.05	13.32	13.00	13.24	13.24	2.16%	56,028,830
Sep 7, 2026	13.08	13.09	12.83	12.96	12.96	-1.29%	42,729,481
Sep 4, 2026	13.40	13.51	13.06	13.13	13.13	-1.35%	63,224,041
Sep 3, 2026	13.09	13.39	13.08	13.31	13.31	2.86%	79,366,810
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%	64,225,096
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%	69,432,837
Aug 27, 2026	12.80	13.06	12.75	13.00	13.00	1.56%	73,538,293
Aug 26, 2026	12.63	12.97	12.60	12.80	12.80	1.83%	75,481,656
Aug 25, 2026	12.65	12.72	12.41	12.57	12.57	-1.02%	59,019,120
Aug 24, 2026	12.77	12.83	12.52	12.70	12.70	0.24%	65,995,407
Aug 21, 2026	12.40	12.72	12.34	12.67	12.67	2.18%	82,393,641
Aug 20, 2026	12.90	13.07	12.27	12.40	12.40	-2.82%	90,361,769
Aug 19, 2026	12.70	12.90	12.55	12.76	12.76	-1.69%	67,058,157
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