SHE:002041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	10.19	10.25	10.04	10.20	10.20	-0.39%	14,901,230
Apr 30, 2026	10.15	10.29	10.02	10.24	10.24	1.39%	12,294,050
Apr 29, 2026	9.90	10.15	9.85	10.10	10.10	1.71%	15,906,530
Apr 28, 2026	9.75	10.06	9.67	9.93	9.93	3.98%	19,725,110
Apr 27, 2026	9.84	9.84	9.49	9.55	9.55	-3.14%	18,128,710
Apr 24, 2026	10.00	10.07	9.84	9.86	9.86	-2.28%	12,826,300
Apr 23, 2026	10.06	10.11	9.66	10.09	10.09	-0.20%	18,932,530
Apr 22, 2026	10.16	10.27	10.09	10.11	10.11	-0.98%	10,104,540
Apr 21, 2026	10.40	10.42	10.17	10.21	10.21	-1.64%	9,972,111
Apr 20, 2026	10.41	10.48	10.34	10.38	10.38	0.48%	9,335,000
Apr 17, 2026	10.46	10.53	10.30	10.33	10.33	-1.99%	9,180,503
Apr 16, 2026	10.36	10.56	10.28	10.54	10.54	1.54%	10,364,380
Apr 15, 2026	10.40	10.45	10.23	10.38	10.38	-0.29%	9,402,728
Apr 14, 2026	10.36	10.47	10.16	10.41	10.41	0.68%	13,106,290
Apr 13, 2026	10.25	10.35	10.17	10.34	10.34	1.08%	11,042,570
Apr 10, 2026	10.28	10.36	10.21	10.23	10.23	-0.87%	11,126,480
Apr 9, 2026	10.32	10.38	10.15	10.32	10.32	0.39%	12,663,480
Apr 8, 2026	10.13	10.34	10.06	10.28	10.28	1.08%	14,398,680
Apr 7, 2026	9.85	10.20	9.73	10.17	10.17	3.25%	14,938,890
Apr 3, 2026	10.41	10.41	9.82	9.85	9.85	-5.01%	21,280,540
Apr 2, 2026	10.38	10.53	10.32	10.37	10.37	-0.38%	13,366,660
Apr 1, 2026	10.62	10.64	10.38	10.41	10.41	-0.29%	13,950,800
Mar 31, 2026	10.86	10.92	10.42	10.44	10.44	-4.40%	23,138,212
Mar 30, 2026	10.63	11.25	10.63	10.92	10.92	1.96%	32,162,069
Mar 27, 2026	10.45	10.90	10.40	10.71	10.71	1.32%	20,235,430
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