SHE:002011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.80	12.84	12.43	12.47	12.47	-2.27%	21,115,558
May 28, 2026	12.51	12.91	12.48	12.76	12.76	1.59%	21,294,666
May 27, 2026	12.70	12.90	12.51	12.56	12.56	-2.03%	15,831,971
May 26, 2026	12.66	12.88	12.39	12.82	12.82	1.26%	16,931,076
May 25, 2026	13.14	13.20	12.55	12.66	12.66	-1.94%	22,518,490
May 22, 2026	12.39	13.04	12.20	12.91	12.91	4.37%	30,284,204
May 21, 2026	12.83	12.87	12.34	12.37	12.37	-3.21%	20,525,300
May 20, 2026	12.81	12.85	12.51	12.78	12.78	-0.70%	14,757,800
May 19, 2026	12.79	12.92	12.61	12.87	12.87	0.70%	15,865,800
May 18, 2026	12.79	12.97	12.61	12.78	12.78	-0.70%	21,927,048
May 15, 2026	12.54	13.23	12.50	12.87	12.87	3.29%	35,335,594
May 14, 2026	12.41	12.64	12.34	12.46	12.46	1.05%	22,109,241
May 13, 2026	12.30	12.45	12.26	12.33	12.33	0.08%	11,436,484
May 12, 2026	12.45	12.53	12.30	12.32	12.32	-1.60%	11,961,900
May 11, 2026	12.41	12.65	12.24	12.52	12.52	0.97%	24,217,000
May 8, 2026	11.93	12.80	11.86	12.40	12.40	3.85%	32,633,410
May 7, 2026	11.89	12.01	11.83	11.94	11.94	0.59%	10,276,300
May 6, 2026	11.79	11.97	11.75	11.87	11.87	1.63%	13,610,640
Apr 30, 2026	11.85	11.89	11.66	11.68	11.68	-1.52%	13,393,910
Apr 29, 2026	11.60	11.94	11.57	11.86	11.86	2.86%	17,526,200
Apr 28, 2026	11.70	11.70	11.48	11.53	11.53	-1.54%	15,555,580
Apr 27, 2026	11.65	11.80	11.64	11.71	11.71	0.26%	8,118,201
Apr 24, 2026	12.01	12.08	11.65	11.68	11.68	-3.39%	15,001,180
Apr 23, 2026	12.17	12.21	12.02	12.09	12.09	-0.66%	8,668,118
Apr 22, 2026	12.15	12.23	12.11	12.17	12.17	-0.33%	7,272,200
Apr 21, 2026	12.25	12.27	12.08	12.21	12.21	-0.33%	8,898,235
Apr 20, 2026	12.15	12.45	12.06	12.25	12.25	1.66%	13,243,510
Apr 17, 2026	12.17	12.17	12.02	12.05	12.05	-1.07%	9,200,800
Apr 16, 2026	12.11	12.25	12.08	12.18	12.18	1.08%	8,573,800
Apr 15, 2026	12.16	12.20	12.05	12.05	12.05	-0.08%	7,732,976
Apr 14, 2026	11.99	12.06	11.89	12.06	12.06	1.26%	8,348,200
Apr 13, 2026	11.88	12.03	11.84	11.91	11.91	0.25%	7,287,365
Apr 10, 2026	11.75	12.02	11.72	11.88	11.88	1.97%	11,890,920
Apr 9, 2026	11.70	11.79	11.63	11.65	11.65	-1.35%	8,680,936
Apr 8, 2026	11.67	11.82	11.67	11.81	11.81	3.14%	12,988,910
Apr 7, 2026	11.52	11.60	11.39	11.45	11.45	-0.26%	7,237,480
Apr 3, 2026	11.78	11.82	11.43	11.48	11.48	-2.30%	8,307,470
Apr 2, 2026	11.88	11.92	11.69	11.75	11.75	-1.34%	7,049,901
Apr 1, 2026	11.90	11.96	11.85	11.91	11.91	1.36%	8,209,545
Mar 31, 2026	11.99	12.06	11.72	11.75	11.75	-1.84%	9,598,500
Mar 30, 2026	11.90	12.04	11.80	11.97	11.97	-1.07%	7,570,300
Mar 27, 2026	11.80	12.12	11.76	12.10	12.10	1.17%	8,821,559
Mar 26, 2026	12.03	12.22	11.90	11.96	11.96	-0.91%	9,930,568
Mar 25, 2026	11.92	12.09	11.91	12.07	12.07	1.60%	11,795,710
Mar 24, 2026	11.91	11.95	11.66	11.88	11.88	1.11%	15,037,840
Mar 23, 2026	12.05	12.16	11.63	11.75	11.75	-4.86%	27,089,660
Mar 20, 2026	12.53	12.70	12.32	12.35	12.35	-1.12%	14,615,040
Mar 19, 2026	12.80	12.84	12.41	12.49	12.49	-4.22%	24,398,850
Mar 18, 2026	13.18	13.27	12.90	13.04	13.04	-0.76%	20,394,620
Mar 17, 2026	13.29	13.47	13.13	13.14	13.14	-0.83%	18,506,500