SHE:002749 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	13.59	13.61	13.42	13.50	13.50	-0.52%	2,136,088
Jan 20, 2026	13.49	13.58	13.41	13.57	13.57	0.59%	3,129,588
Jan 19, 2026	13.24	13.49	13.20	13.49	13.49	1.89%	4,330,394
Jan 16, 2026	13.29	13.30	13.21	13.24	13.24	-0.30%	1,903,200
Jan 15, 2026	13.21	13.29	13.13	13.28	13.28	0.84%	3,375,232
Jan 14, 2026	13.18	13.22	13.11	13.17	13.17	-0.08%	3,129,150
Jan 13, 2026	13.31	13.32	13.15	13.18	13.18	-0.45%	5,392,704
Jan 12, 2026	13.29	13.33	13.22	13.24	13.24	-0.08%	3,217,051
Jan 9, 2026	13.25	13.29	13.18	13.25	13.25	-0.15%	2,137,490
Jan 8, 2026	13.20	13.27	13.17	13.27	13.27	0.23%	1,803,626
Jan 7, 2026	13.29	13.30	13.16	13.24	13.24	-0.45%	3,178,706
Jan 6, 2026	13.44	13.49	13.15	13.30	13.30	-0.82%	5,249,202
Jan 5, 2026	13.32	13.55	13.27	13.41	13.41	0.60%	3,861,219
Dec 31, 2025	13.35	13.41	13.13	13.33	13.33	1.21%	5,008,873