SHE:002533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.74	16.60	15.61	16.35	16.35	3.68%	46,404,253
Mar 5, 2026	15.50	16.17	15.47	15.77	15.77	2.87%	44,083,129
Mar 4, 2026	14.49	15.57	14.45	15.33	15.33	4.14%	36,817,620
Mar 3, 2026	15.31	15.59	14.70	14.72	14.72	-4.29%	31,692,060
Mar 2, 2026	15.13	15.65	15.01	15.38	15.38	0.13%	31,458,200
Feb 27, 2026	15.33	15.49	15.19	15.36	15.36	-0.78%	26,980,930
Feb 26, 2026	14.87	15.90	14.80	15.48	15.48	3.55%	44,070,690
Feb 25, 2026	14.73	14.98	14.61	14.95	14.95	1.63%	30,471,480
Feb 24, 2026	14.37	14.75	14.31	14.71	14.71	3.74%	31,103,730
Feb 13, 2026	14.66	14.66	14.16	14.18	14.18	-4.51%	34,416,840
Feb 12, 2026	14.35	15.00	14.26	14.85	14.85	3.99%	36,243,880
Feb 11, 2026	14.20	14.48	14.10	14.28	14.28	0.78%	19,074,090
Feb 10, 2026	14.12	14.35	14.00	14.17	14.17	-0.35%	12,506,490
Feb 9, 2026	14.17	14.28	14.01	14.22	14.22	2.97%	18,760,770
Feb 6, 2026	13.62	14.11	13.50	13.81	13.81	0.44%	17,579,500
Feb 5, 2026	14.34	14.42	13.70	13.75	13.75	-4.84%	27,962,900
Feb 4, 2026	14.25	14.88	14.20	14.45	14.45	1.55%	35,477,680
Feb 3, 2026	13.93	14.26	13.84	14.23	14.23	2.15%	30,865,890
Feb 2, 2026	13.36	14.37	13.36	13.93	13.93	5.37%	48,708,270
Jan 30, 2026	13.32	13.37	12.82	13.22	13.22	-1.12%	20,327,660
Jan 29, 2026	13.71	13.76	13.27	13.37	13.37	-2.83%	18,617,590
Jan 28, 2026	13.66	13.82	13.61	13.76	13.76	0.36%	13,919,410
Jan 27, 2026	14.00	14.01	13.43	13.71	13.71	-2.28%	24,214,850
Jan 26, 2026	14.00	14.16	13.90	14.03	14.03	0.14%	24,221,939
Jan 23, 2026	14.02	14.15	13.92	14.01	14.01	-0.07%	20,294,460
Jan 22, 2026	13.97	14.22	13.89	14.02	14.02	0.36%	18,650,920
Jan 21, 2026	14.08	14.22	13.93	13.97	13.97	-1.41%	27,205,320
Jan 20, 2026	14.25	14.46	13.95	14.17	14.17	-1.19%	41,422,980
Jan 19, 2026	13.55	14.34	13.55	14.34	14.34	5.75%	53,032,050
Jan 16, 2026	13.56	14.00	13.45	13.56	13.56	3.12%	50,314,848
Jan 15, 2026	12.83	13.23	12.77	13.15	13.15	2.57%	26,102,076
Jan 14, 2026	12.93	13.13	12.71	12.82	12.82	-1.46%	30,639,900
Jan 13, 2026	13.05	13.25	12.72	13.01	13.01	-0.31%	36,092,930
Jan 12, 2026	13.05	13.14	12.87	13.05	13.05	-	22,672,170
Jan 9, 2026	13.00	13.19	12.93	13.05	13.05	0.38%	19,681,400
Jan 8, 2026	12.76	13.16	12.72	13.00	13.00	1.56%	25,760,700
Jan 7, 2026	12.60	12.99	12.59	12.80	12.80	1.35%	21,846,763
Jan 6, 2026	12.59	12.64	12.53	12.63	12.63	0.40%	15,233,370
Jan 5, 2026	12.54	12.71	12.54	12.58	12.58	0.80%	15,240,000
Dec 31, 2025	12.57	12.58	12.41	12.48	12.48	-0.48%	9,787,443
Dec 30, 2025	12.41	12.60	12.36	12.54	12.54	0.40%	10,220,840
Dec 29, 2025	12.63	12.72	12.41	12.49	12.49	-1.73%	17,109,080
Dec 26, 2025	12.81	12.88	12.51	12.71	12.71	-0.70%	19,644,740
Dec 25, 2025	12.61	12.97	12.56	12.80	12.80	0.95%	15,082,300
Dec 24, 2025	12.69	12.75	12.51	12.68	12.68	-0.24%	19,511,300
Dec 23, 2025	12.45	13.20	12.45	12.71	12.71	2.42%	22,857,800
Dec 22, 2025	12.39	12.47	12.32	12.41	12.41	0.24%	12,168,280
Dec 19, 2025	12.12	12.45	12.12	12.38	12.38	2.74%	16,787,700
Dec 18, 2025	12.21	12.24	12.01	12.05	12.05	-2.59%	13,478,000
Dec 17, 2025	12.34	12.41	11.96	12.37	12.37	0.81%	17,254,950