SHE:002533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	13.70	13.80	13.41	13.79	13.79	0.95%	18,821,918
Apr 15, 2026	13.39	13.82	13.31	13.66	13.66	3.02%	30,617,334
Apr 14, 2026	13.14	13.26	13.00	13.26	13.26	1.84%	13,315,758
Apr 13, 2026	13.15	13.26	12.89	13.02	13.02	-1.88%	15,900,150
Apr 10, 2026	13.20	13.40	13.19	13.27	13.27	1.30%	13,162,020
Apr 9, 2026	13.12	13.24	12.96	13.10	13.10	-1.43%	12,816,980
Apr 8, 2026	13.10	13.31	13.05	13.29	13.29	4.56%	20,546,470
Apr 7, 2026	13.00	13.06	12.65	12.71	12.71	-2.08%	14,478,900
Apr 3, 2026	13.33	13.39	12.94	12.98	12.98	-2.77%	10,471,450
Apr 2, 2026	13.53	13.71	13.21	13.35	13.35	-1.69%	13,701,430
Apr 1, 2026	13.55	13.80	13.46	13.58	13.58	2.80%	16,527,700
Mar 31, 2026	13.88	13.88	13.18	13.21	13.21	-5.44%	26,792,000
Mar 30, 2026	13.92	14.02	13.46	13.97	13.97	-1.27%	19,390,210
Mar 27, 2026	13.90	14.24	13.83	14.15	14.15	0.64%	10,630,470
Mar 26, 2026	14.38	14.38	13.95	14.06	14.06	-2.43%	13,901,920
Mar 25, 2026	13.96	14.75	13.88	14.41	14.41	5.03%	26,380,810
Mar 24, 2026	13.75	13.79	13.30	13.72	13.72	2.24%	17,422,060
Mar 23, 2026	13.40	13.88	13.19	13.42	13.42	-2.68%	20,523,799
Mar 20, 2026	14.18	14.36	13.79	13.79	13.79	-2.27%	16,378,602
Mar 19, 2026	14.57	14.65	14.00	14.11	14.11	-4.47%	17,990,730
Mar 18, 2026	14.60	14.82	14.41	14.77	14.77	2.07%	14,251,580
Mar 17, 2026	15.00	15.10	14.47	14.47	14.47	-3.53%	19,252,000
Mar 16, 2026	15.37	15.44	14.76	15.00	15.00	-2.22%	20,696,490
Mar 13, 2026	15.61	15.75	15.30	15.34	15.34	-2.11%	19,666,940
Mar 12, 2026	15.85	15.89	15.40	15.67	15.67	-1.45%	25,247,270
Mar 11, 2026	16.08	16.08	15.72	15.90	15.90	-1.24%	27,120,980
Mar 10, 2026	16.21	16.50	15.92	16.10	16.10	-0.31%	30,423,621
Mar 9, 2026	16.04	16.38	15.86	16.15	16.15	-1.22%	37,451,010
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