SHE:002023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.10	11.10	10.63	10.89	10.89	-1.89%	18,918,147
Jun 1, 2026	10.94	11.39	10.79	11.10	11.10	1.74%	28,302,253
May 29, 2026	11.81	12.02	10.85	10.91	10.91	-7.62%	34,510,511
May 28, 2026	11.11	12.15	11.01	11.81	11.81	6.40%	41,320,610
May 27, 2026	11.60	11.74	11.05	11.10	11.10	-4.31%	23,046,152
May 26, 2026	12.18	12.20	11.45	11.60	11.60	-5.61%	33,703,871
May 25, 2026	12.79	12.82	12.07	12.29	12.29	-3.00%	26,793,660
May 22, 2026	12.43	12.74	12.28	12.67	12.67	3.01%	29,399,937
May 21, 2026	13.30	13.33	12.22	12.30	12.30	-7.03%	44,392,949
May 20, 2026	13.25	13.46	13.06	13.23	13.23	-0.82%	28,443,427
May 19, 2026	13.20	13.59	13.01	13.34	13.34	0.76%	39,449,250
May 18, 2026	13.41	13.63	13.13	13.24	13.24	-2.65%	39,776,640
May 15, 2026	13.70	14.08	13.45	13.60	13.60	-1.81%	59,673,220
May 14, 2026	13.38	14.24	13.12	13.85	13.85	4.21%	82,042,400
May 13, 2026	13.24	13.43	13.00	13.29	13.29	-0.15%	35,737,020
May 12, 2026	13.55	13.58	13.20	13.31	13.31	-2.56%	41,926,780
May 11, 2026	13.31	13.89	13.26	13.66	13.66	3.09%	69,295,900
May 8, 2026	12.86	13.39	12.84	13.25	13.25	2.24%	46,111,580
May 7, 2026	12.79	13.03	12.70	12.96	12.96	0.86%	32,832,330
May 6, 2026	12.81	13.10	12.70	12.85	12.85	1.98%	40,469,800
Apr 30, 2026	12.19	12.77	12.19	12.60	12.60	3.19%	39,595,700
Apr 29, 2026	12.31	12.46	12.17	12.21	12.21	-1.77%	32,657,110
Apr 28, 2026	12.52	12.92	12.38	12.43	12.43	-2.51%	35,558,720
Apr 27, 2026	12.61	13.23	12.54	12.75	12.75	2.82%	43,435,660
Apr 24, 2026	12.80	12.99	12.37	12.40	12.40	-3.95%	50,777,740
Apr 23, 2026	13.09	13.34	12.84	12.91	12.91	-2.20%	53,041,440
Apr 22, 2026	12.77	13.58	12.70	13.20	13.20	2.72%	72,286,820
Apr 21, 2026	12.91	13.34	12.70	12.85	12.85	-1.46%	57,892,310
Apr 20, 2026	12.81	13.24	12.68	13.04	13.04	0.85%	80,195,460
Apr 17, 2026	12.40	13.33	12.38	12.93	12.93	5.29%	93,811,970
Apr 16, 2026	12.29	12.36	12.02	12.28	12.28	-3.46%	58,267,970
Apr 15, 2026	12.65	13.04	12.03	12.72	12.72	3.25%	108,962,800
Apr 14, 2026	12.32	12.32	12.32	12.32	12.32	10.00%	25,238,690
Apr 13, 2026	10.64	11.64	10.64	11.20	11.20	5.26%	47,914,240
Apr 10, 2026	10.49	11.11	10.47	10.64	10.64	3.20%	28,492,320
Apr 9, 2026	10.38	10.42	10.29	10.31	10.31	-1.62%	7,594,160
Apr 8, 2026	10.28	10.48	10.26	10.48	10.48	4.28%	12,552,460
Apr 7, 2026	9.96	10.08	9.93	10.05	10.05	1.41%	5,855,000
Apr 3, 2026	10.13	10.17	9.89	9.91	9.91	-1.88%	6,860,452
Apr 2, 2026	10.30	10.31	10.04	10.10	10.10	-2.42%	8,800,754
Apr 1, 2026	10.36	10.44	10.21	10.35	10.35	1.57%	7,484,875
Mar 31, 2026	10.30	10.45	10.18	10.19	10.19	-1.07%	9,646,443
Mar 30, 2026	10.12	10.34	10.06	10.30	10.30	0.29%	8,095,159
Mar 27, 2026	9.98	10.28	9.91	10.27	10.27	1.68%	8,794,400
Mar 26, 2026	10.30	10.34	10.04	10.10	10.10	-1.85%	9,458,163
Mar 25, 2026	10.24	10.33	10.21	10.29	10.29	1.38%	11,299,100
Mar 24, 2026	10.06	10.19	9.88	10.15	10.15	2.73%	13,745,170
Mar 23, 2026	10.43	10.45	9.80	9.88	9.88	-6.97%	19,518,430
Mar 20, 2026	10.94	11.03	10.62	10.62	10.62	-2.30%	10,873,010
Mar 19, 2026	11.07	11.13	10.82	10.87	10.87	-3.03%	11,900,540