SHE:002533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.17	11.17	10.84	10.93	10.93	-1.71%	5,945,723
Sep 10, 2026	11.18	11.25	11.09	11.12	11.12	-1.33%	4,323,257
Sep 9, 2026	11.28	11.28	11.14	11.27	11.27	0.36%	5,489,500
Sep 8, 2026	11.22	11.29	11.19	11.23	11.23	0.36%	4,069,436
Sep 7, 2026	11.26	11.27	11.11	11.19	11.19	-0.62%	5,344,700
Sep 4, 2026	11.50	11.58	11.20	11.26	11.26	-2.00%	11,328,569
Sep 3, 2026	11.42	11.57	11.39	11.49	11.49	0.88%	6,553,600
Sep 2, 2026	11.37	11.46	11.19	11.39	11.39	-0.35%	4,334,199
Sep 1, 2026	11.39	11.55	11.36	11.43	11.43	-	6,445,491
Aug 31, 2026	11.17	11.50	11.11	11.43	11.43	1.87%	10,087,660
Aug 28, 2026	11.30	11.36	11.20	11.22	11.22	-0.97%	6,523,400
Aug 27, 2026	11.22	11.34	11.06	11.33	11.33	1.07%	10,249,140
Aug 26, 2026	11.30	11.42	11.17	11.21	11.21	-0.44%	5,745,072
Aug 25, 2026	11.13	11.29	11.07	11.26	11.26	0.99%	3,474,800
Aug 24, 2026	11.22	11.31	11.03	11.15	11.15	-0.62%	4,042,469
Aug 21, 2026	11.22	11.23	11.11	11.22	11.22	-	3,586,196
Aug 20, 2026	11.18	11.37	11.15	11.22	11.22	1.08%	4,652,529
Aug 19, 2026	11.41	11.42	11.09	11.10	11.10	-3.23%	6,853,770
Aug 18, 2026	11.53	11.61	11.40	11.47	11.47	-0.86%	5,185,293
Aug 17, 2026	11.45	11.58	11.29	11.57	11.57	1.31%	6,254,938
Aug 14, 2026	11.50	11.59	11.31	11.42	11.42	-1.30%	7,565,764
Aug 13, 2026	11.51	11.76	11.43	11.57	11.57	0.52%	12,424,797
Aug 12, 2026	11.50	11.52	11.40	11.51	11.51	0.52%	5,083,764
Aug 11, 2026	11.56	11.58	11.42	11.45	11.45	-1.12%	6,500,300
Aug 10, 2026	11.48	11.62	11.36	11.58	11.58	0.61%	9,658,504
Aug 7, 2026	11.52	11.53	11.37	11.51	11.51	0.17%	7,919,000
Aug 6, 2026	11.69	11.72	11.39	11.49	11.49	-2.21%	11,930,843
Aug 5, 2026	11.78	11.79	11.65	11.75	11.75	-0.25%	12,117,106
Aug 4, 2026	11.91	11.99	11.74	11.78	11.78	-1.09%	13,916,237
Aug 3, 2026	11.55	11.95	11.54	11.91	11.91	4.29%	20,225,494
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