SHE:002532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.90	13.38	12.90	13.20	13.20	0.53%	115,454,363
Jul 30, 2026	13.19	13.70	13.12	13.13	13.13	0.69%	117,197,228
Jul 29, 2026	12.80	13.26	12.77	13.04	13.04	2.27%	104,296,021
Jul 28, 2026	12.40	12.83	12.32	12.75	12.75	1.19%	85,378,900
Jul 27, 2026	12.60	12.75	12.20	12.60	12.60	0.80%	78,675,573
Jul 24, 2026	12.80	12.94	12.40	12.50	12.50	-5.45%	118,172,219
Jul 23, 2026	12.37	13.38	12.18	13.22	13.22	7.04%	182,209,471
Jul 22, 2026	12.16	12.55	12.04	12.35	12.35	1.15%	123,473,200
Jul 21, 2026	12.36	12.53	11.94	12.21	12.21	-2.32%	152,679,864
Jul 20, 2026	12.20	12.76	11.80	12.50	12.50	4.25%	142,147,323
Jul 17, 2026	12.50	12.59	11.85	11.99	11.99	-4.92%	123,992,477
Jul 16, 2026	12.45	12.85	12.40	12.61	12.61	-1.10%	137,770,700
Jul 15, 2026	12.26	12.90	12.16	12.75	12.75	4.08%	245,736,700
Jul 14, 2026	11.32	12.25	11.01	12.25	12.25	9.96%	227,042,156
Jul 13, 2026	11.09	11.48	10.88	11.14	11.14	-0.27%	110,128,042
Jul 10, 2026	10.74	11.51	10.61	11.17	11.17	4.69%	139,996,000
Jul 9, 2026	10.95	10.98	10.30	10.67	10.67	-3.61%	143,269,633
Jul 8, 2026	11.36	11.46	11.06	11.07	11.07	-2.55%	85,914,842
Jul 7, 2026	11.63	11.64	11.29	11.36	11.36	-2.15%	105,619,082
Jul 6, 2026	11.40	12.14	11.38	11.61	11.61	2.11%	187,842,207
Jul 3, 2026	11.30	11.60	11.22	11.37	11.37	4.03%	122,179,966
Jul 2, 2026	10.87	11.20	10.70	10.93	10.93	1.02%	96,860,968
Jul 1, 2026	10.75	11.15	10.59	10.82	10.82	0.84%	87,708,476
Jun 30, 2026	10.90	10.99	10.52	10.73	10.73	-3.85%	98,902,997
Jun 29, 2026	11.13	11.25	10.75	11.16	11.16	0.72%	91,333,701
Jun 26, 2026	11.70	11.75	10.95	11.08	11.08	-4.65%	93,320,260
Jun 25, 2026	11.34	11.80	11.26	11.62	11.62	-2.27%	107,631,474
Jun 24, 2026	11.80	12.00	11.64	11.89	11.89	0.76%	75,272,079
Jun 23, 2026	12.63	12.68	11.77	11.80	11.80	-8.53%	121,294,931
Jun 22, 2026	12.10	12.94	11.99	12.90	12.90	7.05%	117,278,083
Jun 18, 2026	12.46	12.59	11.93	12.05	12.05	-3.98%	104,779,300
Jun 17, 2026	12.72	12.88	12.45	12.55	12.55	-1.26%	91,667,567
Jun 16, 2026	13.24	13.26	12.54	12.71	12.71	-5.99%	159,318,673
Jun 15, 2026	13.75	13.97	13.24	13.52	13.52	0.67%	148,468,222
Jun 12, 2026	13.65	14.13	13.37	13.43	13.43	0.15%	186,863,790
Jun 11, 2026	13.32	13.59	13.18	13.41	13.41	0.15%	68,687,810
Jun 10, 2026	13.03	13.50	12.89	13.39	13.39	1.06%	65,035,931
Jun 9, 2026	13.22	13.29	12.80	13.25	13.25	0.68%	63,125,760
Jun 8, 2026	13.35	13.42	12.81	13.16	13.16	-4.71%	95,098,210
Jun 5, 2026	14.30	14.41	13.72	13.81	13.81	-3.76%	79,964,430
Jun 4, 2026	15.23	15.38	14.24	14.35	14.35	-8.19%	113,484,100
Jun 3, 2026	15.20	15.83	15.02	15.63	15.63	1.56%	77,349,410
Jun 2, 2026	14.98	15.50	14.84	15.39	15.39	2.87%	89,420,921
Jun 1, 2026	15.09	15.14	14.78	14.96	14.96	0.20%	72,774,790
May 29, 2026	15.27	15.48	14.90	14.93	14.93	-0.86%	71,454,610
May 28, 2026	15.40	15.49	14.90	15.06	15.06	-3.46%	81,346,050
May 27, 2026	16.26	16.41	15.45	15.60	15.60	-5.28%	99,960,890
May 26, 2026	15.70	16.75	15.31	16.47	16.47	7.02%	128,649,800
May 25, 2026	15.96	16.10	15.28	15.39	15.39	-2.72%	61,862,890
May 22, 2026	15.60	16.13	15.37	15.82	15.82	2.73%	74,251,665