SHE:002923 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	9.93	9.95	9.75	9.80	-	-1.31%	2,749,064
Jun 10, 2026	9.90	10.05	9.65	9.93	9.93	-0.10%	5,564,700
Jun 9, 2026	9.93	10.07	9.76	9.94	9.94	0.30%	5,664,478
Jun 8, 2026	10.01	10.26	9.73	9.91	9.91	-2.75%	6,518,020
Jun 5, 2026	10.23	10.49	10.04	10.19	10.19	0.20%	7,095,880
Jun 4, 2026	10.45	10.52	10.08	10.17	10.17	-2.77%	7,263,392
Jun 3, 2026	10.64	10.65	10.41	10.46	10.46	-1.78%	4,615,000
Jun 2, 2026	11.12	11.12	10.63	10.65	10.65	-3.45%	5,747,890
Jun 1, 2026	10.70	11.08	10.66	11.03	11.03	2.41%	5,619,586
May 29, 2026	10.98	10.98	10.72	10.77	10.77	-0.55%	5,071,520
May 28, 2026	10.91	10.92	10.61	10.83	10.83	0.74%	5,181,986
May 27, 2026	11.08	11.08	10.69	10.75	10.75	-2.71%	6,122,100
May 26, 2026	11.37	11.41	10.91	11.05	11.05	-2.81%	6,941,550
May 25, 2026	11.74	11.83	11.22	11.37	11.37	-3.07%	8,787,579
May 22, 2026	11.79	11.79	11.56	11.73	11.73	0.69%	5,494,080
May 21, 2026	12.06	12.16	11.60	11.65	11.65	-2.92%	6,578,400
May 20, 2026	12.20	12.23	11.91	12.00	12.00	-2.44%	6,849,122
May 19, 2026	12.27	12.60	12.16	12.30	12.30	0.65%	6,359,980
May 18, 2026	12.37	12.48	12.09	12.22	12.22	-1.21%	6,070,787
May 15, 2026	12.49	12.67	12.29	12.37	12.37	-1.04%	6,331,900
May 14, 2026	12.70	12.86	12.50	12.50	12.50	-1.57%	6,878,280
May 13, 2026	12.75	12.90	12.56	12.70	12.70	-0.55%	7,562,160
May 12, 2026	13.01	13.04	12.68	12.77	12.77	-2.37%	9,114,140
May 11, 2026	13.24	13.35	12.91	13.08	13.08	-1.21%	11,602,390
May 8, 2026	13.06	13.31	12.90	13.24	13.24	0.91%	11,810,220
May 7, 2026	13.20	13.38	13.00	13.12	13.12	-2.45%	14,784,050
May 6, 2026	13.34	13.45	13.21	13.45	13.45	1.74%	13,114,820
Apr 30, 2026	13.14	13.45	13.13	13.22	13.22	-0.45%	13,496,230
Apr 29, 2026	13.52	13.52	12.92	13.28	13.28	-3.70%	28,399,370
Apr 28, 2026	13.41	13.79	13.32	13.79	13.79	9.97%	17,121,800
Apr 27, 2026	12.31	12.57	12.16	12.54	12.54	2.87%	9,192,851
Apr 24, 2026	12.24	12.40	12.11	12.19	12.19	-1.06%	6,446,539
Apr 23, 2026	12.31	12.47	12.22	12.32	12.32	-0.16%	6,583,708
Apr 22, 2026	12.27	12.52	12.21	12.34	12.34	0.33%	8,763,020
Apr 21, 2026	12.49	12.49	12.20	12.30	12.30	-1.60%	7,735,926
Apr 20, 2026	12.52	12.67	12.40	12.50	12.50	-0.48%	8,581,840
Apr 17, 2026	12.84	12.91	12.45	12.56	12.56	-2.71%	12,087,090
Apr 16, 2026	13.12	13.18	12.76	12.91	12.91	-1.45%	13,153,200
Apr 15, 2026	13.39	13.43	13.03	13.10	13.10	-0.91%	12,080,280
Apr 14, 2026	13.12	13.25	13.00	13.22	13.22	0.99%	10,901,530
Apr 13, 2026	13.11	13.47	12.98	13.09	13.09	-0.46%	13,488,640
Apr 10, 2026	13.56	13.56	12.97	13.15	13.15	-3.94%	22,874,780
Apr 9, 2026	14.19	14.76	13.35	13.69	13.69	-3.86%	31,579,560
Apr 8, 2026	14.78	14.98	14.05	14.24	14.24	-1.93%	30,459,070
Apr 7, 2026	14.35	14.97	14.26	14.52	14.52	-7.04%	37,907,950
Apr 3, 2026	16.31	16.85	15.62	15.62	15.62	-9.97%	22,213,630
Apr 2, 2026	18.80	18.96	16.36	17.35	17.35	0.64%	58,609,170
Apr 1, 2026	16.01	17.24	16.01	17.24	17.24	10.02%	8,598,630
Mar 31, 2026	15.84	16.04	15.60	15.67	15.67	-1.07%	6,925,698
Mar 30, 2026	15.94	16.22	15.83	15.84	15.84	-1.86%	8,255,103