SHE:002749 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	13.25	13.35	13.17	13.23	13.23	0.15%	1,246,939
Apr 9, 2026	13.20	13.26	13.15	13.21	13.21	-0.45%	1,109,243
Apr 8, 2026	13.22	13.27	13.11	13.27	13.27	1.07%	2,562,218
Apr 7, 2026	12.81	13.20	12.81	13.13	13.13	2.42%	2,005,633
Apr 3, 2026	13.02	13.07	12.77	12.82	12.82	-1.69%	1,279,563
Apr 2, 2026	13.12	13.20	13.03	13.04	13.04	-0.69%	1,584,218
Apr 1, 2026	13.19	13.25	13.00	13.13	13.13	-0.08%	1,681,627
Mar 31, 2026	13.25	13.28	12.98	13.14	13.14	-1.05%	2,237,423
Mar 30, 2026	12.97	13.29	12.86	13.28	13.28	2.23%	2,358,363
Mar 27, 2026	12.68	13.00	12.68	12.99	12.99	1.25%	1,847,300
Mar 26, 2026	12.87	13.00	12.74	12.83	12.83	-0.39%	1,513,482
Mar 25, 2026	12.78	12.95	12.71	12.88	12.88	0.94%	1,717,943
Mar 24, 2026	12.68	12.76	12.50	12.76	12.76	2.24%	2,823,553
Mar 23, 2026	12.98	12.98	12.39	12.48	12.48	-4.22%	3,808,468
Mar 20, 2026	13.19	13.22	13.00	13.03	13.03	-1.29%	2,995,842
Mar 19, 2026	13.44	13.47	13.15	13.20	13.20	-2.37%	3,982,498
Mar 18, 2026	13.56	13.60	13.39	13.52	13.52	-0.22%	2,496,746
Mar 17, 2026	13.76	13.91	13.52	13.55	13.55	-1.74%	3,927,985
Mar 16, 2026	14.04	14.31	13.69	13.79	13.79	-1.78%	6,167,659
Mar 13, 2026	14.07	14.39	14.03	14.04	14.04	-	6,649,033
Mar 12, 2026	14.08	14.16	13.88	14.04	14.04	0.07%	5,164,285
Mar 11, 2026	14.05	14.08	13.86	14.03	14.03	0.14%	2,751,997
Mar 10, 2026	14.05	14.07	13.85	14.01	14.01	-0.36%	2,923,634
Mar 9, 2026	14.20	14.55	14.03	14.06	14.06	-1.13%	4,662,179
Mar 6, 2026	13.85	14.29	13.80	14.22	14.22	2.52%	4,330,238
Mar 5, 2026	14.10	14.14	13.78	13.87	13.87	-1.14%	3,788,974
Mar 4, 2026	13.99	14.14	13.87	14.03	14.03	0.29%	3,662,457
Mar 3, 2026	14.43	14.44	13.96	13.99	13.99	-2.64%	4,465,085
Mar 2, 2026	14.10	14.49	13.96	14.37	14.37	1.48%	6,361,939
Feb 27, 2026	14.02	14.23	13.97	14.16	14.16	0.78%	4,595,899
Feb 26, 2026	13.90	14.06	13.81	14.05	14.05	1.08%	5,372,669
Feb 25, 2026	13.72	14.15	13.72	13.90	13.90	1.53%	9,500,585
Feb 24, 2026	13.52	13.76	13.46	13.69	13.69	2.01%	5,277,720
Feb 13, 2026	13.46	13.56	13.37	13.42	13.42	-0.22%	1,894,979
Feb 12, 2026	13.76	13.76	13.43	13.45	13.45	-2.25%	3,254,641
Feb 11, 2026	13.75	13.87	13.65	13.76	13.76	0.44%	3,214,051
Feb 10, 2026	13.83	13.87	13.68	13.70	13.70	-0.87%	2,764,958
Feb 9, 2026	13.85	13.89	13.64	13.82	13.82	0.22%	2,355,267
Feb 6, 2026	13.57	13.86	13.55	13.79	13.79	0.66%	2,587,169
Feb 5, 2026	13.59	13.79	13.50	13.70	13.70	0.74%	2,845,169
Feb 4, 2026	13.39	13.61	13.33	13.60	13.60	2.03%	3,451,899
Feb 3, 2026	13.30	13.36	13.11	13.33	13.33	1.29%	3,238,329
Feb 2, 2026	13.93	13.98	13.13	13.16	13.16	-6.07%	8,128,541
Jan 30, 2026	13.54	14.08	13.43	14.01	14.01	3.39%	6,762,798
Jan 29, 2026	13.63	13.70	13.41	13.55	13.55	-0.29%	3,796,908
Jan 28, 2026	13.42	13.59	13.37	13.59	13.59	0.97%	2,973,800
Jan 27, 2026	13.62	13.62	13.27	13.46	13.46	-1.17%	3,455,112
Jan 26, 2026	13.65	13.82	13.55	13.62	13.62	-	4,269,325
Jan 23, 2026	13.60	13.62	13.54	13.62	13.62	0.29%	2,331,356
Jan 22, 2026	13.50	13.62	13.42	13.58	13.58	0.59%	2,031,700