SHE:002041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.39	11.93	11.05	11.69	11.69	4.84%	79,353,410
Mar 5, 2026	11.60	11.74	11.08	11.15	11.15	-9.42%	81,037,040
Mar 4, 2026	11.57	12.55	11.55	12.31	12.31	7.04%	103,450,800
Mar 3, 2026	11.45	12.02	11.33	11.50	11.50	-0.52%	80,475,320
Mar 2, 2026	11.12	11.75	11.12	11.56	11.56	4.05%	60,567,140
Feb 27, 2026	10.80	11.18	10.72	11.11	11.11	2.30%	41,426,970
Feb 26, 2026	10.80	11.05	10.71	10.86	10.86	0.56%	30,176,560
Feb 25, 2026	10.50	10.95	10.46	10.80	10.80	2.47%	36,800,110
Feb 24, 2026	10.45	10.58	10.36	10.54	10.54	2.83%	26,494,600
Feb 13, 2026	10.30	10.39	10.24	10.25	10.25	-0.19%	16,274,160
Feb 12, 2026	10.47	10.48	10.24	10.27	10.27	-1.72%	22,123,240
Feb 11, 2026	10.40	10.50	10.37	10.45	10.45	-	20,884,367
Feb 10, 2026	10.72	10.73	10.43	10.45	10.45	-3.06%	36,091,860
Feb 9, 2026	10.80	10.97	10.73	10.78	10.78	-0.92%	41,432,720
Feb 6, 2026	10.73	11.67	10.71	10.88	10.88	0.83%	54,317,422
Feb 5, 2026	11.14	11.34	10.75	10.79	10.79	-5.10%	59,988,671
Feb 4, 2026	11.48	12.24	10.91	11.37	11.37	-1.90%	102,804,500
Feb 3, 2026	11.10	11.63	11.00	11.59	11.59	-0.43%	81,997,910
Feb 2, 2026	11.06	11.95	10.78	11.64	11.64	3.10%	125,744,700
Jan 30, 2026	10.25	11.29	10.16	11.29	11.29	10.04%	88,855,640
Jan 29, 2026	10.12	10.45	10.10	10.26	10.26	1.38%	40,855,860
Jan 28, 2026	9.77	10.20	9.75	10.12	10.12	3.48%	40,656,376
Jan 27, 2026	10.01	10.01	9.69	9.78	9.78	-2.30%	17,393,680
Jan 26, 2026	9.90	10.03	9.84	10.01	10.01	1.21%	21,081,480
Jan 23, 2026	9.95	9.96	9.86	9.89	9.89	-0.50%	11,863,000
Jan 22, 2026	9.86	9.97	9.80	9.94	9.94	0.81%	12,683,550
Jan 21, 2026	9.79	9.90	9.77	9.86	9.86	0.41%	12,543,650
Jan 20, 2026	9.83	9.87	9.75	9.82	9.82	-0.10%	9,353,153
Jan 19, 2026	9.65	9.87	9.62	9.83	9.83	1.97%	16,102,020
Jan 16, 2026	9.74	9.83	9.61	9.64	9.64	-0.52%	10,000,120
Jan 15, 2026	9.65	9.74	9.60	9.69	9.69	0.52%	9,116,000
Jan 14, 2026	9.72	9.80	9.57	9.64	9.64	-0.92%	14,865,910
Jan 13, 2026	9.85	9.88	9.70	9.73	9.73	-1.12%	13,589,910
Jan 12, 2026	9.81	9.85	9.73	9.84	9.84	0.51%	13,993,560
Jan 9, 2026	9.68	9.84	9.67	9.79	9.79	1.14%	13,815,420
Jan 8, 2026	9.65	9.74	9.62	9.68	9.68	0.10%	8,494,118
Jan 7, 2026	9.69	9.75	9.59	9.67	9.67	-	11,886,290
Jan 6, 2026	9.53	9.69	9.50	9.67	9.67	1.36%	14,775,160
Jan 5, 2026	9.52	9.56	9.47	9.54	9.54	-	8,223,350
Dec 31, 2025	9.57	9.58	9.46	9.54	9.54	-0.42%	7,678,172
Dec 30, 2025	9.57	9.69	9.53	9.58	9.58	-0.10%	10,173,960
Dec 29, 2025	9.57	9.64	9.50	9.59	9.59	-0.10%	7,645,705
Dec 26, 2025	9.48	9.62	9.47	9.60	9.60	1.27%	8,612,194
Dec 25, 2025	9.49	9.51	9.43	9.48	9.48	0.11%	5,295,150
Dec 24, 2025	9.49	9.51	9.41	9.47	9.47	-0.11%	6,563,603
Dec 23, 2025	9.56	9.63	9.45	9.48	9.48	-0.84%	8,676,393
Dec 22, 2025	9.40	9.62	9.35	9.56	9.56	1.70%	13,251,990
Dec 19, 2025	9.17	9.41	9.14	9.40	9.40	2.40%	11,259,761
Dec 18, 2025	9.13	9.25	9.13	9.18	9.18	-	5,070,200
Dec 17, 2025	9.34	9.34	9.05	9.18	9.18	-1.08%	11,580,500