SHE:002041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	8.90	8.90	8.55	8.59	-	-3.27%	9,741,289
May 27, 2026	8.81	8.95	8.70	8.88	8.88	0.91%	15,807,940
May 26, 2026	8.80	8.82	8.67	8.80	8.80	-0.45%	10,529,270
May 25, 2026	8.82	8.93	8.78	8.84	8.84	0.23%	9,301,600
May 22, 2026	8.90	8.93	8.72	8.82	8.82	-0.11%	11,848,200
May 21, 2026	9.19	9.28	8.81	8.83	8.83	-3.92%	16,496,530
May 20, 2026	9.44	9.47	9.18	9.19	9.19	-3.26%	12,769,800
May 19, 2026	9.56	9.62	9.33	9.50	9.50	-0.31%	12,063,530
May 18, 2026	9.69	9.70	9.44	9.53	9.53	-1.45%	11,186,600
May 15, 2026	9.90	9.90	9.59	9.67	9.67	-2.72%	13,168,450
May 14, 2026	10.06	10.07	9.91	9.94	9.94	-1.09%	10,322,650
May 13, 2026	10.03	10.15	9.95	10.05	10.05	0.50%	11,888,250
May 12, 2026	10.25	10.25	9.93	10.00	10.00	-2.53%	14,549,190
May 11, 2026	10.20	10.53	10.18	10.26	10.26	1.28%	16,450,200
May 8, 2026	10.04	10.17	10.02	10.13	10.13	1.00%	11,573,600
May 7, 2026	10.17	10.22	9.98	10.03	10.03	-1.67%	14,729,290
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%	23,138,210
Mar 30, 2026	10.63	11.25	10.63	10.92	10.92	1.96%	32,162,060
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	-	26,814,040
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%	39,454,260
Mar 16, 2026	11.34	12.24	11.34	12.01	12.01	6.00%	70,499,530