SHE:002533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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