SHE:002533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.50	11.54	11.27	11.42	11.42	1.78%	16,190,909
Jul 30, 2026	11.30	11.49	11.22	11.22	11.22	-1.06%	13,220,046
Jul 29, 2026	11.00	11.42	10.96	11.34	11.34	2.72%	13,342,510
Jul 28, 2026	10.83	11.20	10.76	11.04	11.04	1.10%	10,302,920
Jul 27, 2026	10.51	10.94	10.47	10.92	10.92	3.90%	9,733,527
Jul 24, 2026	10.91	10.97	10.46	10.51	10.51	-4.45%	12,457,440
Jul 23, 2026	10.31	11.07	10.31	11.00	11.00	6.18%	20,002,679
Jul 22, 2026	10.45	10.52	10.30	10.36	10.36	-2.08%	9,233,038
Jul 21, 2026	10.45	10.58	10.37	10.58	10.58	1.44%	9,921,054
Jul 20, 2026	10.49	10.60	10.21	10.43	10.43	-0.48%	10,822,530
Jul 17, 2026	10.34	10.58	10.29	10.48	10.48	1.35%	11,519,814
Jul 16, 2026	10.25	10.48	10.25	10.34	10.34	-0.58%	4,517,800
Jul 15, 2026	10.35	10.50	10.25	10.40	10.40	0.48%	5,579,500
Jul 14, 2026	10.17	10.35	10.04	10.35	10.35	1.47%	6,508,205
Jul 13, 2026	10.46	10.55	10.15	10.20	10.20	-3.13%	6,664,164
Jul 10, 2026	10.47	10.71	10.33	10.53	10.53	0.57%	7,668,366
Jul 9, 2026	10.44	10.51	10.17	10.47	10.47	0.19%	7,783,096
Jul 8, 2026	10.55	10.65	10.37	10.45	10.45	-1.23%	5,896,493
Jul 7, 2026	11.15	11.15	10.54	10.58	10.58	-4.94%	8,912,375
Jul 6, 2026	11.04	11.26	10.93	11.13	11.13	0.91%	11,096,244
Jul 3, 2026	10.60	11.18	10.59	11.03	11.03	3.47%	13,753,098
Jul 2, 2026	10.63	10.84	10.55	10.66	10.66	0.09%	8,130,900
Jul 1, 2026	10.61	10.78	10.40	10.65	10.65	-0.19%	10,257,896
Jun 30, 2026	10.53	10.68	10.40	10.67	10.67	0.85%	6,764,695
Jun 29, 2026	10.40	10.70	10.10	10.58	10.58	1.93%	11,873,116
Jun 26, 2026	10.91	11.04	10.35	10.38	10.38	-4.33%	12,560,420
Jun 25, 2026	11.08	11.10	10.78	10.85	10.85	-2.60%	8,813,700
Jun 24, 2026	11.18	11.26	10.92	11.14	11.14	-0.98%	9,780,578
Jun 23, 2026	11.60	11.60	11.14	11.25	11.25	-3.60%	10,186,654
Jun 22, 2026	11.25	11.73	11.00	11.67	11.67	3.83%	14,122,706
Jun 18, 2026	11.40	11.48	11.21	11.24	11.24	-1.23%	9,514,565
Jun 17, 2026	11.56	11.63	11.34	11.38	11.38	-1.64%	9,033,800
Jun 16, 2026	11.48	11.71	11.35	11.57	11.57	1.05%	10,583,900
Jun 15, 2026	11.30	11.62	11.30	11.45	11.45	2.69%	10,267,620
Jun 12, 2026	11.01	11.26	10.83	11.15	11.15	2.86%	11,868,350
Jun 11, 2026	10.98	11.04	10.65	10.84	10.84	-1.54%	8,727,050
Jun 10, 2026	11.27	11.31	10.88	11.01	11.01	-3.59%	11,139,772
Jun 9, 2026	11.45	11.47	11.20	11.42	11.42	1.15%	8,880,500
Jun 8, 2026	11.62	11.74	11.19	11.29	11.29	-5.29%	12,216,538
Jun 5, 2026	12.08	12.15	11.82	11.92	11.92	-1.73%	11,926,100
Jun 4, 2026	12.39	12.42	12.09	12.13	12.13	-2.80%	10,426,030
Jun 3, 2026	12.37	12.58	12.27	12.48	12.48	-	8,263,443
Jun 2, 2026	12.61	12.69	12.20	12.48	12.48	-2.04%	13,872,000
Jun 1, 2026	12.33	12.95	12.33	12.74	12.74	3.92%	18,128,736
May 29, 2026	12.58	12.78	12.18	12.26	12.26	-1.92%	14,608,720
May 28, 2026	12.49	12.61	12.26	12.50	12.50	0.16%	10,420,139
May 27, 2026	12.99	13.06	12.36	12.48	12.48	-4.37%	20,171,717
May 26, 2026	13.30	13.30	12.90	13.05	13.05	-2.83%	14,432,600
May 25, 2026	13.50	13.79	13.40	13.43	13.43	1.13%	13,492,353
May 22, 2026	13.22	13.35	13.03	13.28	13.28	0.61%	11,413,839