SHE:002941 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.41	10.66	10.38	10.52	10.52	-0.38%	12,706,026
Jul 30, 2026	10.39	10.71	10.32	10.56	10.56	1.25%	16,778,060
Jul 29, 2026	10.20	10.56	10.12	10.43	10.43	3.06%	20,343,100
Jul 28, 2026	9.78	10.21	9.73	10.12	10.12	2.95%	16,318,850
Jul 27, 2026	9.64	9.86	9.61	9.83	9.83	2.08%	7,226,974
Jul 24, 2026	9.91	9.93	9.61	9.63	9.63	-3.31%	9,829,639
Jul 23, 2026	9.70	9.97	9.68	9.96	9.96	2.26%	12,548,780
Jul 22, 2026	9.60	9.75	9.50	9.74	9.74	0.93%	10,956,079
Jul 21, 2026	9.60	9.71	9.51	9.65	9.65	0.10%	13,020,359
Jul 20, 2026	9.52	9.74	9.44	9.64	9.64	2.12%	12,718,247
Jul 17, 2026	9.68	9.87	9.42	9.44	9.44	-2.48%	11,346,300
Jul 16, 2026	9.49	9.78	9.42	9.68	9.68	1.79%	11,356,340
Jul 15, 2026	9.30	9.56	9.26	9.51	9.51	1.71%	9,317,924
Jul 14, 2026	9.23	9.37	9.18	9.35	9.35	0.75%	9,367,900
Jul 13, 2026	9.50	9.52	9.28	9.28	9.28	-2.42%	11,682,540
Jul 10, 2026	9.27	9.63	9.18	9.51	9.51	1.93%	10,676,360
Jul 9, 2026	9.33	9.40	9.13	9.33	9.33	-0.11%	8,976,226
Jul 8, 2026	9.56	9.64	9.42	9.54	9.34	-0.42%	8,236,266
Jul 7, 2026	9.85	9.86	9.57	9.58	9.38	-2.44%	8,111,300
Jul 6, 2026	9.93	10.07	9.76	9.82	9.61	-0.81%	9,816,827
Jul 3, 2026	9.74	9.99	9.72	9.90	9.69	1.75%	12,508,130
Jul 2, 2026	9.85	10.22	9.70	9.73	9.53	0.72%	21,915,662
Jul 1, 2026	9.46	9.77	9.37	9.66	9.46	2.33%	14,648,300
Jun 30, 2026	9.46	9.55	9.32	9.44	9.24	0.32%	11,518,474
Jun 29, 2026	9.73	9.73	9.22	9.41	9.21	-3.39%	19,106,900
Jun 26, 2026	10.06	10.09	9.73	9.74	9.54	-3.08%	12,220,765
Jun 25, 2026	10.21	10.27	10.00	10.05	9.84	-1.66%	12,291,325
Jun 24, 2026	10.48	10.52	10.17	10.22	10.01	-2.29%	8,902,600
Jun 23, 2026	10.61	10.87	10.42	10.46	10.24	-1.97%	9,640,000
Jun 22, 2026	10.57	10.69	10.22	10.67	10.45	0.47%	14,488,843
Jun 18, 2026	10.83	10.87	10.58	10.62	10.40	-2.12%	9,584,268
Jun 17, 2026	10.89	11.04	10.78	10.85	10.62	-0.82%	10,977,490
Jun 16, 2026	10.90	11.06	10.69	10.94	10.71	-2.32%	13,328,180
Jun 15, 2026	11.16	11.32	11.01	11.20	10.97	2.00%	9,131,347
Jun 12, 2026	10.83	11.05	10.70	10.98	10.75	2.62%	9,981,933
Jun 11, 2026	10.85	10.95	10.58	10.70	10.48	-2.28%	9,437,900
Jun 10, 2026	11.04	11.07	10.77	10.95	10.72	-1.53%	10,970,800
Jun 9, 2026	11.35	11.38	11.05	11.12	10.89	-1.24%	13,796,981
Jun 8, 2026	11.55	11.73	11.17	11.26	11.02	-4.01%	11,096,400
Jun 5, 2026	11.70	12.03	11.66	11.73	11.48	0.43%	8,547,400
Jun 4, 2026	11.72	11.89	11.58	11.68	11.44	-0.68%	8,147,744
Jun 3, 2026	12.10	12.16	11.63	11.76	11.51	-2.73%	13,758,550
Jun 2, 2026	12.41	12.46	12.07	12.09	11.84	-2.50%	8,006,366
Jun 1, 2026	12.13	12.45	12.06	12.40	12.14	2.14%	8,027,532
May 29, 2026	12.18	12.35	12.10	12.14	11.89	0.17%	8,574,600
May 28, 2026	12.28	12.37	12.04	12.12	11.87	-1.70%	8,732,332
May 27, 2026	12.72	12.81	12.24	12.33	12.07	-3.29%	11,885,640
May 26, 2026	13.00	13.15	12.68	12.75	12.48	-3.26%	10,793,690
May 25, 2026	13.43	13.47	13.13	13.18	12.90	-1.57%	8,235,480
May 22, 2026	13.49	13.64	13.22	13.39	13.11	-0.67%	8,469,848