SHE:002749 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	8.62	8.93	8.55	8.86	8.86	3.14%	2,396,274
Jun 11, 2026	8.63	8.75	8.45	8.59	8.59	-1.04%	1,569,323
Jun 10, 2026	8.56	8.70	8.55	8.68	8.68	1.05%	1,948,117
Jun 9, 2026	8.76	8.83	8.58	8.59	8.59	-1.26%	1,939,240
Jun 8, 2026	8.77	8.98	8.57	8.70	8.70	-5.84%	3,729,884
Jun 5, 2026	9.09	9.27	9.03	9.24	9.24	1.65%	1,572,131
Jun 4, 2026	9.25	9.27	9.02	9.09	9.09	-1.30%	1,316,595
Jun 3, 2026	9.33	9.42	9.15	9.21	9.21	-2.23%	1,434,060
Jun 2, 2026	9.42	9.45	9.31	9.42	9.42	-0.11%	1,591,820
Jun 1, 2026	9.23	9.59	9.20	9.43	9.43	1.40%	3,926,399
May 29, 2026	9.14	9.36	9.10	9.30	9.30	2.20%	2,480,902
May 28, 2026	9.15	9.23	8.98	9.10	9.10	-1.41%	2,216,726
May 27, 2026	9.42	9.47	9.06	9.23	9.23	-2.94%	3,573,071
May 26, 2026	9.70	9.72	9.34	9.51	9.51	-2.46%	2,095,206
May 25, 2026	10.00	10.00	9.72	9.75	9.75	-1.52%	1,403,198
May 22, 2026	9.80	10.03	9.71	9.90	9.90	1.89%	2,015,883
May 21, 2026	9.92	9.97	9.80	9.88	9.72	-0.17%	1,924,199
May 20, 2026	10.00	10.03	9.88	9.90	9.73	-0.67%	2,959,181
May 19, 2026	10.06	10.09	9.96	9.97	9.80	-0.33%	2,054,658
May 18, 2026	10.08	10.12	9.93	10.00	9.83	-1.15%	2,056,951
May 15, 2026	10.19	10.26	10.11	10.12	9.95	-0.74%	1,883,722
May 14, 2026	10.36	10.36	10.19	10.19	10.02	-1.69%	1,995,274
May 13, 2026	10.37	10.42	10.33	10.37	10.19	-0.40%	1,410,053
May 12, 2026	10.53	10.61	10.40	10.41	10.23	-1.65%	1,798,004
May 11, 2026	10.48	10.64	10.42	10.58	10.40	0.63%	2,999,303
May 8, 2026	10.63	10.66	10.44	10.52	10.34	-1.02%	1,795,403
May 7, 2026	10.53	10.65	10.48	10.63	10.45	0.79%	2,071,199
May 6, 2026	10.57	10.59	10.46	10.54	10.36	-0.71%	2,450,039
Apr 30, 2026	10.58	10.67	10.56	10.62	10.44	-0.39%	1,719,556
Apr 29, 2026	10.63	10.71	10.53	10.66	10.48	0.16%	2,140,923
Apr 28, 2026	10.45	10.67	10.42	10.64	10.46	1.83%	2,697,624
Apr 27, 2026	10.63	10.63	10.40	10.45	10.27	-1.26%	2,433,119
Apr 24, 2026	10.57	10.61	10.45	10.58	10.40	0.32%	3,204,728
Apr 23, 2026	10.27	10.67	10.25	10.55	10.37	2.26%	4,298,700
Apr 22, 2026	10.28	10.35	10.18	10.32	10.14	0.49%	2,930,441
Apr 21, 2026	10.28	10.30	10.15	10.27	10.09	-0.40%	3,202,937
Apr 20, 2026	10.24	10.33	10.08	10.31	10.13	-5.21%	9,827,087
Apr 17, 2026	11.13	11.22	10.80	10.88	10.69	-2.76%	6,462,076
Apr 16, 2026	10.97	11.25	10.94	11.18	10.99	2.29%	3,351,424
Apr 15, 2026	11.00	11.00	10.88	10.93	10.75	0.08%	1,352,262
Apr 14, 2026	11.00	11.02	10.84	10.93	10.74	-0.53%	1,750,537
Apr 13, 2026	11.01	11.01	10.88	10.98	10.80	-0.38%	1,494,839
Apr 10, 2026	11.04	11.13	10.98	11.03	10.84	0.15%	1,496,326
Apr 9, 2026	11.00	11.05	10.96	11.01	10.82	-0.45%	1,331,090
Apr 8, 2026	11.02	11.06	10.93	11.06	10.87	1.07%	3,074,660
Apr 7, 2026	10.68	11.00	10.68	10.94	10.76	2.42%	2,406,759
Apr 3, 2026	10.85	10.89	10.64	10.68	10.50	-1.69%	1,535,474
Apr 2, 2026	10.93	11.00	10.86	10.87	10.68	-0.69%	1,901,061
Apr 1, 2026	10.99	11.04	10.83	10.94	10.76	-0.08%	2,017,951
Mar 31, 2026	11.04	11.07	10.82	10.95	10.77	-1.05%	2,684,907