SHE:002749 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	10.81	11.08	10.72	11.07	10.88	2.23%	2,830,034
Mar 27, 2026	10.57	10.83	10.57	10.83	10.64	1.25%	2,216,759
Mar 26, 2026	10.73	10.83	10.62	10.69	10.51	-0.39%	1,816,177
Mar 25, 2026	10.65	10.79	10.59	10.73	10.55	0.94%	2,061,530
Mar 24, 2026	10.57	10.63	10.42	10.63	10.45	2.24%	3,388,263
Mar 23, 2026	10.82	10.82	10.33	10.40	10.22	-4.22%	4,570,160
Mar 20, 2026	10.99	11.02	10.83	10.86	10.68	-1.29%	3,595,009
Mar 19, 2026	11.20	11.23	10.96	11.00	10.81	-2.37%	4,778,996
Mar 18, 2026	11.30	11.33	11.16	11.27	11.08	-0.22%	2,996,095
Mar 17, 2026	11.47	11.59	11.27	11.29	11.10	-1.74%	4,713,581
Mar 16, 2026	11.70	11.93	11.41	11.49	11.30	-1.78%	7,401,190
Mar 13, 2026	11.73	11.99	11.69	11.70	11.50	-	7,978,839
Mar 12, 2026	11.73	11.80	11.57	11.70	11.50	0.07%	6,197,141
Mar 11, 2026	11.71	11.73	11.55	11.69	11.49	0.14%	3,302,395
Mar 10, 2026	11.71	11.73	11.54	11.68	11.48	-0.36%	3,508,359