SHE:002041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.82	10.90	10.40	10.68	-	1.04%	14,026,030
Mar 26, 2026	10.56	10.84	10.47	10.57	10.57	-0.84%	17,155,920
Mar 25, 2026	10.42	10.67	10.34	10.66	10.66	2.30%	18,668,680
Mar 24, 2026	10.50	10.50	10.10	10.42	10.42	0.97%	19,903,880
Mar 23, 2026	10.68	10.70	10.17	10.32	10.32	-4.71%	32,747,370
Mar 20, 2026	10.82	11.13	10.71	10.83	10.83	-	26,814,043
Mar 19, 2026	11.28	11.42	10.75	10.83	10.83	-2.78%	31,143,810
Mar 18, 2026	11.47	11.53	11.02	11.14	11.14	-2.88%	29,040,710
Mar 17, 2026	11.80	12.20	11.44	11.47	11.47	-4.50%	39,454,262
Mar 16, 2026	11.34	12.24	11.34	12.01	12.01	6.00%	70,499,530
Mar 13, 2026	11.42	11.67	11.32	11.33	11.33	-0.61%	33,389,850
Mar 12, 2026	11.62	11.73	11.20	11.40	11.40	-1.64%	30,470,720
Mar 11, 2026	11.44	11.63	11.39	11.59	11.59	1.13%	38,682,230
Mar 10, 2026	11.47	11.71	11.42	11.46	11.46	-1.21%	46,349,970
Mar 9, 2026	12.13	12.60	11.58	11.60	11.60	-0.77%	74,899,430
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