SHE:002749 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.70	12.80	12.67	12.74	12.74	-0.39%	1,432,964
Apr 29, 2026	12.76	12.85	12.63	12.79	12.79	0.16%	1,784,103
Apr 28, 2026	12.54	12.80	12.50	12.77	12.77	1.83%	2,248,021
Apr 27, 2026	12.75	12.75	12.48	12.54	12.54	-1.26%	2,027,600
Apr 24, 2026	12.68	12.73	12.54	12.70	12.70	0.32%	2,670,607
Apr 23, 2026	12.32	12.80	12.30	12.66	12.66	2.26%	3,582,251
Apr 22, 2026	12.33	12.42	12.21	12.38	12.38	0.49%	2,442,035
Apr 21, 2026	12.33	12.36	12.18	12.32	12.32	-0.40%	2,669,115
Apr 20, 2026	12.29	12.40	12.10	12.37	12.37	-5.21%	8,189,240
Apr 17, 2026	13.36	13.46	12.96	13.05	13.05	-2.76%	5,385,064
Apr 16, 2026	13.16	13.50	13.13	13.42	13.42	2.29%	2,792,854
Apr 15, 2026	13.20	13.20	13.06	13.12	13.12	0.08%	1,126,886
Apr 14, 2026	13.20	13.22	13.01	13.11	13.11	-0.53%	1,458,782
Apr 13, 2026	13.21	13.21	13.05	13.18	13.18	-0.38%	1,245,700
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