SHE:002533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	13.61	13.63	13.19	13.20	13.20	-2.73%	12,797,810
May 20, 2026	14.38	14.38	13.92	14.02	13.57	-2.37%	13,246,940
May 19, 2026	14.15	14.42	14.02	14.36	13.90	1.48%	17,233,670
May 18, 2026	13.81	14.15	13.76	14.15	13.70	1.43%	12,874,660
May 15, 2026	13.73	14.26	13.45	13.95	13.50	1.82%	21,599,650
May 14, 2026	14.33	14.40	13.69	13.70	13.26	-4.33%	19,514,830
May 13, 2026	13.89	14.33	13.80	14.32	13.86	3.17%	24,404,900
May 12, 2026	13.80	14.08	13.70	13.88	13.43	0.29%	18,004,740
May 11, 2026	13.80	13.98	13.70	13.84	13.40	0.22%	16,678,660
May 8, 2026	13.94	13.94	13.70	13.81	13.37	-1.07%	13,246,800
May 7, 2026	13.60	13.97	13.56	13.96	13.51	3.18%	18,081,120
May 6, 2026	13.35	13.59	13.35	13.53	13.10	1.73%	12,135,170
Apr 30, 2026	13.40	13.44	13.21	13.30	12.87	-1.26%	10,413,810
Apr 29, 2026	13.20	13.50	13.11	13.47	13.04	1.97%	11,320,100
Apr 28, 2026	13.46	13.48	13.16	13.21	12.79	-2.22%	12,701,320
Apr 27, 2026	13.71	13.75	13.44	13.51	13.08	-1.96%	15,126,030
Apr 24, 2026	13.89	13.96	13.73	13.78	13.34	-0.93%	10,251,660
Apr 23, 2026	14.30	14.36	13.81	13.91	13.46	-2.45%	17,936,970
Apr 22, 2026	14.12	14.36	14.03	14.26	13.80	0.21%	17,537,810
Apr 21, 2026	13.99	14.28	13.89	14.23	13.77	2.37%	25,695,320
Apr 20, 2026	13.70	13.91	13.56	13.90	13.45	1.76%	17,878,900
Apr 17, 2026	13.75	13.80	13.54	13.66	13.22	-0.94%	13,999,720
Apr 16, 2026	13.70	13.80	13.41	13.79	13.35	0.95%	18,821,910
Apr 15, 2026	13.39	13.82	13.31	13.66	13.22	3.02%	30,617,330
Apr 14, 2026	13.14	13.26	13.00	13.26	12.83	1.84%	13,315,750
Apr 13, 2026	13.15	13.26	12.89	13.02	12.60	-1.88%	15,900,150
Apr 10, 2026	13.20	13.40	13.19	13.27	12.84	1.30%	13,162,020
Apr 9, 2026	13.12	13.24	12.96	13.10	12.68	-1.43%	12,816,980
Apr 8, 2026	13.10	13.31	13.05	13.29	12.86	4.56%	20,546,470
Apr 7, 2026	13.00	13.06	12.65	12.71	12.30	-2.08%	14,478,900
Apr 3, 2026	13.33	13.39	12.94	12.98	12.56	-2.77%	10,471,450
Apr 2, 2026	13.53	13.71	13.21	13.35	12.92	-1.69%	13,701,430
Apr 1, 2026	13.55	13.80	13.46	13.58	13.14	2.80%	16,527,700
Mar 31, 2026	13.88	13.88	13.18	13.21	12.79	-5.44%	26,792,000
Mar 30, 2026	13.92	14.02	13.46	13.97	13.52	-1.27%	19,390,210
Mar 27, 2026	13.90	14.24	13.83	14.15	13.70	0.64%	10,630,470
Mar 26, 2026	14.38	14.38	13.95	14.06	13.61	-2.43%	13,901,920
Mar 25, 2026	13.96	14.75	13.88	14.41	13.95	5.03%	26,380,810
Mar 24, 2026	13.75	13.79	13.30	13.72	13.28	2.24%	17,422,060
Mar 23, 2026	13.40	13.88	13.19	13.42	12.99	-2.68%	20,523,790
Mar 20, 2026	14.18	14.36	13.79	13.79	13.35	-2.27%	16,378,600
Mar 19, 2026	14.57	14.65	14.00	14.11	13.66	-4.47%	17,990,730
Mar 18, 2026	14.60	14.82	14.41	14.77	14.30	2.07%	14,251,580
Mar 17, 2026	15.00	15.10	14.47	14.47	14.01	-3.53%	19,252,000
Mar 16, 2026	15.37	15.44	14.76	15.00	14.52	-2.22%	20,696,490
Mar 13, 2026	15.61	15.75	15.30	15.34	14.85	-2.11%	19,666,940