SHE:002534 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.68	14.12	13.15	13.85	13.85	0.29%	41,485,101
Jul 30, 2026	12.55	13.81	12.55	13.81	13.81	10.04%	23,448,823
Jul 29, 2026	12.46	12.60	11.95	12.55	12.55	0.72%	14,230,197
Jul 28, 2026	12.60	13.14	12.39	12.46	12.46	-2.88%	13,173,165
Jul 27, 2026	12.42	12.89	12.40	12.83	12.83	3.63%	11,150,770
Jul 24, 2026	12.87	12.91	12.22	12.38	12.38	-4.77%	10,726,707
Jul 23, 2026	12.55	13.18	12.55	13.00	13.00	3.59%	14,832,065
Jul 22, 2026	13.20	13.41	12.46	12.55	12.55	-6.06%	15,746,400
Jul 21, 2026	13.30	13.55	12.16	13.36	13.36	0.68%	26,016,900
Jul 20, 2026	14.77	14.79	13.06	13.27	13.27	-8.55%	21,749,230
Jul 17, 2026	15.89	15.97	14.41	14.51	14.51	-8.40%	16,467,584
Jul 16, 2026	16.91	17.00	15.58	15.84	15.84	-6.99%	20,968,406
Jul 15, 2026	17.59	17.71	16.77	17.03	17.03	-2.46%	14,954,930
Jul 14, 2026	17.69	18.03	17.00	17.46	17.46	-0.51%	18,186,789
Jul 13, 2026	17.60	18.60	17.40	17.55	17.55	0.23%	41,073,814
Jul 10, 2026	16.85	17.94	16.82	17.51	17.51	3.06%	27,842,640
Jul 9, 2026	15.84	17.08	15.70	16.99	16.99	7.26%	35,473,340
Jul 8, 2026	17.46	18.03	15.84	15.84	15.84	-10.00%	30,016,485
Jul 7, 2026	17.10	17.87	17.06	17.60	17.60	1.68%	20,954,833
Jul 6, 2026	17.89	18.07	17.02	17.31	17.31	-2.75%	19,680,393
Jul 3, 2026	16.75	18.06	16.57	17.80	17.80	7.62%	26,025,024
Jul 2, 2026	17.00	17.25	16.52	16.54	16.54	-2.76%	20,510,686
Jul 1, 2026	18.47	18.47	16.95	17.01	17.01	-8.30%	28,293,126
Jun 30, 2026	18.33	18.92	17.74	18.55	18.55	1.81%	19,139,900
Jun 29, 2026	19.48	19.56	17.95	18.22	18.22	-4.61%	20,709,117
Jun 26, 2026	21.00	21.12	18.96	19.10	19.10	-8.66%	29,542,763
Jun 25, 2026	21.72	22.25	20.85	20.91	20.91	-3.73%	14,608,431
Jun 24, 2026	21.64	21.93	21.28	21.72	21.72	0.28%	11,522,750
Jun 23, 2026	21.82	21.99	21.26	21.66	21.66	-0.73%	13,917,984
Jun 22, 2026	21.75	22.49	21.36	21.82	21.82	0.51%	15,359,022
Jun 18, 2026	21.40	21.80	21.17	21.71	21.71	1.45%	16,472,940
Jun 17, 2026	20.87	22.26	20.76	21.40	21.40	1.90%	19,240,110
Jun 16, 2026	20.56	21.36	20.37	21.00	21.00	2.39%	15,371,980
Jun 15, 2026	20.29	20.84	19.90	20.51	20.51	2.14%	16,112,760
Jun 12, 2026	19.36	20.25	19.29	20.08	20.08	4.31%	20,876,620
Jun 11, 2026	18.20	19.78	17.85	19.25	19.25	5.71%	22,292,050
Jun 10, 2026	18.76	18.80	17.99	18.21	18.21	-4.06%	12,946,300
Jun 9, 2026	18.80	19.09	18.21	18.98	18.98	2.10%	11,825,783
Jun 8, 2026	19.13	19.60	18.23	18.59	18.59	-5.73%	16,644,317
Jun 5, 2026	19.95	20.17	19.40	19.72	19.72	-1.55%	13,422,450
Jun 4, 2026	19.41	20.33	19.20	20.03	20.03	2.19%	16,643,740
Jun 3, 2026	19.93	20.35	19.35	19.60	19.60	-1.61%	15,854,480
Jun 2, 2026	20.16	20.29	19.40	19.92	19.92	-0.65%	16,722,560
Jun 1, 2026	20.11	20.96	19.87	20.05	20.05	-0.55%	19,132,120
May 29, 2026	22.03	22.06	19.96	20.16	20.16	-8.28%	28,127,800
May 28, 2026	21.61	22.39	21.18	22.08	21.98	2.55%	23,233,850
May 27, 2026	20.69	21.99	20.52	21.53	21.43	5.54%	31,928,780
May 26, 2026	20.01	20.99	19.99	20.40	20.31	2.93%	28,639,650
May 25, 2026	18.91	20.06	18.90	19.82	19.73	6.96%	26,300,020
May 22, 2026	18.59	18.79	18.30	18.53	18.45	1.20%	11,904,770