SHE:002939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.43	9.43	9.15	9.17	-	-0.65%	8,306,100
Mar 19, 2026	9.29	9.35	9.21	9.23	9.23	-1.28%	19,547,790
Mar 18, 2026	9.41	9.43	9.29	9.35	9.35	-0.43%	18,654,000
Mar 17, 2026	9.35	9.58	9.33	9.39	9.39	0.64%	33,765,050
Mar 16, 2026	9.39	9.39	9.30	9.33	9.33	-0.64%	17,646,660
Mar 13, 2026	9.43	9.50	9.39	9.39	9.39	-0.84%	15,743,710
Mar 12, 2026	9.45	9.53	9.43	9.47	9.47	-0.11%	14,619,870
Mar 11, 2026	9.42	9.52	9.39	9.48	9.48	0.53%	15,737,050
Mar 10, 2026	9.37	9.44	9.36	9.43	9.43	1.18%	15,722,567
Mar 9, 2026	9.35	9.36	9.25	9.32	9.32	-1.58%	20,152,810
Mar 6, 2026	9.28	9.50	9.26	9.47	9.47	1.61%	22,866,925
Mar 5, 2026	9.48	9.48	9.30	9.32	9.32	-0.11%	18,847,400
Mar 4, 2026	9.46	9.55	9.33	9.33	9.33	-2.30%	26,726,550
Mar 3, 2026	9.83	9.87	9.55	9.55	9.55	-2.55%	36,956,090
Mar 2, 2026	9.81	9.88	9.73	9.80	9.80	-1.11%	26,205,627
Feb 27, 2026	9.79	9.92	9.77	9.91	9.91	1.12%	20,626,700
Feb 26, 2026	9.85	9.88	9.78	9.80	9.80	-0.71%	18,854,320
Feb 25, 2026	9.71	9.98	9.71	9.87	9.87	1.96%	36,351,090
Feb 24, 2026	9.73	9.77	9.68	9.68	9.68	-	16,986,380
Feb 13, 2026	9.87	9.90	9.68	9.68	9.68	-1.73%	23,043,990
Feb 12, 2026	9.90	9.91	9.84	9.85	9.85	-0.30%	13,714,510
Feb 11, 2026	9.90	9.93	9.87	9.88	9.88	-0.20%	13,004,100
Feb 10, 2026	9.92	9.95	9.88	9.90	9.90	-0.20%	13,557,638
Feb 9, 2026	9.95	9.96	9.88	9.92	9.92	0.61%	16,230,840
Feb 6, 2026	9.80	9.96	9.77	9.86	9.86	0.31%	22,459,150
Feb 5, 2026	9.80	9.91	9.77	9.83	9.83	0.10%	22,915,175
Feb 4, 2026	9.71	9.84	9.70	9.82	9.82	0.82%	23,003,680
Feb 3, 2026	9.77	9.79	9.68	9.74	9.74	0.21%	20,493,970
Feb 2, 2026	9.83	9.92	9.70	9.72	9.72	-1.32%	32,137,200
Jan 30, 2026	10.01	10.02	9.83	9.85	9.85	-1.70%	31,583,813
Jan 29, 2026	9.93	10.06	9.85	10.02	10.02	0.40%	38,721,510
Jan 28, 2026	9.88	10.02	9.87	9.98	9.98	0.91%	31,790,140
Jan 27, 2026	9.99	10.02	9.80	9.89	9.89	-1.30%	35,955,240
Jan 26, 2026	10.01	10.12	9.96	10.02	10.02	-	40,793,630
Jan 23, 2026	10.01	10.05	10.00	10.02	10.02	0.10%	27,893,938
Jan 22, 2026	9.99	10.05	9.98	10.01	10.01	0.40%	23,228,910
Jan 21, 2026	10.00	10.03	9.96	9.97	9.97	-0.60%	25,171,740
Jan 20, 2026	10.04	10.07	9.98	10.03	10.03	-0.10%	27,077,220
Jan 19, 2026	10.03	10.09	9.99	10.04	10.04	-	23,282,190
Jan 16, 2026	10.17	10.18	10.03	10.04	10.04	-0.50%	31,083,339
Jan 15, 2026	10.23	10.30	10.05	10.09	10.09	-2.23%	55,284,570
Jan 14, 2026	10.40	10.63	10.26	10.32	10.32	-0.77%	72,675,220
Jan 13, 2026	10.56	10.63	10.35	10.40	10.40	-1.14%	52,285,280
Jan 12, 2026	10.25	10.58	10.21	10.52	10.52	2.33%	66,060,349
Jan 9, 2026	10.20	10.32	10.18	10.28	10.28	0.49%	39,930,820
Jan 8, 2026	10.38	10.38	10.20	10.23	10.23	-2.11%	52,349,450
Jan 7, 2026	10.65	10.66	10.40	10.45	10.45	-1.88%	48,960,966
Jan 6, 2026	10.35	10.65	10.33	10.65	10.65	3.00%	75,187,477
Jan 5, 2026	10.21	10.35	10.18	10.34	10.34	1.37%	31,999,880
Dec 31, 2025	10.32	10.35	10.20	10.20	10.20	-1.16%	24,041,220