SHE:002534 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.40	15.45	14.80	15.10	15.10	-1.82%	7,081,934
Aug 21, 2026	15.32	15.53	15.18	15.38	15.38	-0.65%	5,735,593
Aug 20, 2026	15.52	15.69	15.23	15.48	15.48	1.57%	8,419,823
Aug 19, 2026	15.85	16.08	15.20	15.24	15.24	-5.28%	10,131,381
Aug 18, 2026	16.06	16.28	15.86	16.09	16.09	-	9,450,629
Aug 17, 2026	15.69	16.10	15.55	16.09	16.09	2.94%	8,846,700
Aug 14, 2026	15.83	15.86	15.42	15.63	15.63	-0.82%	10,720,020
Aug 13, 2026	16.50	16.55	15.75	15.76	15.76	-3.19%	9,745,812
Aug 12, 2026	15.95	16.33	15.94	16.28	16.28	2.07%	9,290,878
Aug 11, 2026	15.85	16.14	15.67	15.95	15.95	0.44%	8,438,737
Aug 10, 2026	16.10	16.34	15.70	15.88	15.88	-1.43%	11,855,218
Aug 7, 2026	16.16	16.38	15.61	16.11	16.11	0.69%	18,829,200
Aug 6, 2026	15.14	16.08	15.00	16.00	16.00	5.12%	20,743,502
Aug 5, 2026	14.68	15.53	14.55	15.22	15.22	3.19%	18,339,890
Aug 4, 2026	14.28	14.96	13.92	14.75	14.75	4.54%	23,484,518
Aug 3, 2026	13.87	14.50	13.76	14.11	14.11	1.88%	27,463,909
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