SHE:002029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.01	11.07	9.99	10.10	10.10	-7.68%	33,554,944
May 15, 2026	10.88	11.03	10.71	10.94	10.94	0.83%	15,763,400
May 14, 2026	11.19	11.19	10.77	10.85	10.85	-2.43%	21,241,230
May 13, 2026	11.37	11.43	11.07	11.12	11.12	-1.59%	25,706,120
May 12, 2026	11.62	11.77	11.28	11.30	11.30	-3.17%	24,807,670
May 11, 2026	11.48	11.80	11.40	11.67	11.67	1.83%	24,506,200
May 8, 2026	11.40	11.60	11.30	11.46	11.46	0.53%	18,551,530
May 7, 2026	11.28	11.50	11.25	11.40	11.40	0.97%	16,046,130
May 6, 2026	11.22	11.35	11.05	11.29	11.29	1.53%	15,412,100
Apr 30, 2026	11.33	11.56	11.09	11.12	11.12	-0.98%	17,541,050
Apr 29, 2026	11.08	11.43	11.00	11.23	11.23	1.17%	21,298,470
Apr 28, 2026	11.17	11.40	11.08	11.10	11.10	-0.27%	38,016,050
Apr 27, 2026	10.80	11.13	10.66	11.13	11.13	9.98%	33,634,250
Apr 24, 2026	9.66	10.53	9.65	10.12	10.12	4.55%	33,508,550
Apr 23, 2026	9.81	9.86	9.61	9.68	9.68	-1.63%	12,381,460
Apr 22, 2026	9.59	9.88	9.43	9.84	9.84	1.97%	15,802,200
Apr 21, 2026	9.86	9.95	9.49	9.65	9.65	-2.03%	17,667,010
Apr 20, 2026	9.77	9.98	9.70	9.85	9.85	0.51%	15,767,200
Apr 17, 2026	9.62	9.98	9.48	9.80	9.80	1.24%	23,410,200
Apr 16, 2026	9.81	9.85	9.64	9.68	9.68	-1.22%	13,640,410
Apr 15, 2026	10.05	10.07	9.78	9.80	9.80	-2.29%	12,435,060
Apr 14, 2026	10.22	10.32	9.91	10.03	10.03	-0.10%	13,551,550
Apr 13, 2026	10.16	10.22	9.96	10.04	10.04	-0.79%	10,616,200
Apr 10, 2026	10.18	10.35	10.11	10.12	10.12	1.10%	12,920,710
Apr 9, 2026	10.19	10.22	9.95	10.01	10.01	-2.53%	14,926,820
Apr 8, 2026	9.90	10.29	9.90	10.27	10.27	6.87%	21,078,090
Apr 7, 2026	9.48	9.62	9.28	9.61	9.61	1.91%	16,777,170
Apr 3, 2026	10.32	10.38	9.40	9.43	9.43	-9.41%	28,139,550
Apr 2, 2026	10.77	10.77	10.36	10.41	10.41	-2.25%	15,259,910
Apr 1, 2026	10.59	10.79	10.48	10.65	10.65	2.70%	20,589,820
Mar 31, 2026	10.58	10.72	10.34	10.37	10.37	-0.86%	14,442,210
Mar 30, 2026	10.25	10.48	10.15	10.46	10.46	0.97%	14,528,300
Mar 27, 2026	9.83	10.39	9.80	10.36	10.36	4.33%	15,829,010
Mar 26, 2026	10.12	10.18	9.90	9.93	9.93	-1.88%	8,736,437
Mar 25, 2026	9.94	10.15	9.85	10.12	10.12	3.27%	12,864,220
Mar 24, 2026	9.77	9.81	9.46	9.80	9.80	3.48%	13,637,000
Mar 23, 2026	9.83	9.95	9.38	9.47	9.47	-5.11%	15,274,680
Mar 20, 2026	10.10	10.28	9.98	9.98	9.98	-1.38%	11,199,000
Mar 19, 2026	10.29	10.35	10.05	10.12	10.12	-2.41%	10,993,560
Mar 18, 2026	10.22	10.39	10.15	10.37	10.37	1.67%	9,428,018
Mar 17, 2026	10.32	10.44	10.20	10.20	10.20	-0.49%	8,679,900
Mar 16, 2026	10.25	10.36	10.14	10.25	10.25	-0.49%	10,955,130
Mar 13, 2026	10.31	10.46	10.28	10.30	10.30	-0.77%	10,602,880
Mar 12, 2026	10.61	10.65	10.29	10.38	10.38	-2.08%	10,956,400
Mar 11, 2026	10.69	10.73	10.54	10.60	10.60	-0.93%	9,753,420
Mar 10, 2026	10.61	10.73	10.61	10.70	10.70	2.00%	8,891,653
Mar 9, 2026	10.48	10.53	10.31	10.49	10.49	-1.69%	13,676,340
Mar 6, 2026	10.58	10.77	10.58	10.67	10.67	0.38%	9,224,079
Mar 5, 2026	10.68	10.77	10.59	10.63	10.63	1.43%	10,358,700
Mar 4, 2026	10.38	10.61	10.34	10.48	10.48	-0.66%	13,419,800