SHE:002533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.47	10.49	10.10	10.11	10.11	-3.07%	6,123,946
Oct 26, 2026	10.53	10.59	10.39	10.43	10.43	-1.32%	3,853,700
Oct 23, 2026	10.47	10.58	10.10	10.57	10.57	0.67%	6,636,824
Oct 22, 2026	10.56	10.66	10.50	10.50	10.50	-1.04%	3,574,107
Oct 21, 2026	10.75	10.82	10.61	10.61	10.61	-1.58%	4,103,900
Oct 20, 2026	10.70	10.80	10.66	10.78	10.78	0.37%	3,756,600
Oct 19, 2026	10.61	10.77	10.58	10.74	10.74	0.75%	4,646,100
Oct 16, 2026	10.54	10.80	10.54	10.66	10.66	1.62%	5,593,528
Oct 15, 2026	10.70	10.71	10.42	10.49	10.49	-3.14%	6,868,770
Oct 14, 2026	11.02	11.07	10.80	10.83	10.83	-1.46%	4,226,801
Oct 13, 2026	10.96	11.08	10.78	10.99	10.99	-0.45%	7,083,357
Oct 12, 2026	10.96	11.16	10.88	11.04	11.04	0.73%	8,255,459
Oct 9, 2026	10.85	11.02	10.72	10.96	10.96	0.83%	6,782,317
Oct 8, 2026	10.80	10.96	10.70	10.87	10.87	0.74%	3,101,000
Sep 30, 2026	10.89	10.97	10.79	10.79	10.79	-1.10%	3,904,300
Sep 29, 2026	10.74	10.91	10.70	10.91	10.91	1.87%	4,617,254
Sep 28, 2026	10.81	10.88	10.58	10.71	10.71	-1.83%	4,143,083
Sep 24, 2026	10.79	10.97	10.79	10.91	10.91	0.18%	4,426,900
Sep 23, 2026	10.90	10.90	10.79	10.89	10.89	-0.09%	3,917,511
Sep 22, 2026	11.06	11.08	10.87	10.90	10.90	-0.55%	5,023,600
Sep 21, 2026	10.96	10.99	10.91	10.96	10.96	0.09%	4,112,501
Sep 18, 2026	10.93	11.08	10.93	10.95	10.95	0.64%	3,792,524
Sep 17, 2026	10.88	10.95	10.84	10.88	10.88	-0.37%	3,395,900
Sep 16, 2026	10.81	10.93	10.73	10.92	10.92	1.20%	4,634,303
Sep 15, 2026	10.82	10.91	10.75	10.79	10.79	-0.37%	4,075,200
Sep 14, 2026	10.94	11.00	10.81	10.83	10.83	-0.91%	4,663,703
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