SHE:002941 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.28	12.37	12.04	12.12	12.12	-1.70%	8,732,332
May 27, 2026	12.72	12.81	12.24	12.33	12.33	-3.29%	11,885,646
May 26, 2026	13.00	13.15	12.68	12.75	12.75	-3.26%	10,793,692
May 25, 2026	13.43	13.47	13.13	13.18	13.18	-1.57%	8,235,480
May 22, 2026	13.49	13.64	13.22	13.39	13.39	-0.67%	8,469,848
May 21, 2026	13.45	13.75	13.41	13.48	13.48	-2.60%	14,741,853
May 20, 2026	13.18	14.20	12.91	13.84	13.84	5.33%	19,230,984
May 19, 2026	13.07	13.25	12.86	13.14	13.14	0.69%	9,385,376
May 18, 2026	13.18	13.22	12.92	13.05	13.05	-1.44%	9,265,613
May 15, 2026	13.27	13.38	13.12	13.24	13.24	-0.38%	8,585,030
May 14, 2026	13.74	13.74	13.28	13.29	13.29	-3.06%	13,640,087
May 13, 2026	13.74	13.87	13.64	13.71	13.71	-0.29%	9,070,790
May 12, 2026	14.06	14.06	13.70	13.75	13.75	-2.20%	12,932,787
May 11, 2026	14.08	14.17	13.96	14.06	14.06	-0.14%	11,382,319
May 8, 2026	14.09	14.20	13.90	14.08	14.08	-0.28%	12,666,701
May 7, 2026	14.20	14.34	14.01	14.12	14.12	-0.14%	11,081,472
May 6, 2026	13.93	14.22	13.93	14.14	14.14	1.73%	12,210,184
Apr 30, 2026	14.15	14.15	13.83	13.90	13.90	-2.04%	13,262,632
Apr 29, 2026	14.34	14.41	14.18	14.19	14.19	-0.63%	12,800,476
Apr 28, 2026	14.51	14.52	14.16	14.28	14.28	-4.55%	21,395,400
Apr 27, 2026	15.58	15.58	14.93	14.96	14.96	-5.20%	24,482,910
Apr 24, 2026	15.70	15.94	15.67	15.78	15.78	0.06%	10,104,100
Apr 23, 2026	15.95	16.04	15.60	15.77	15.77	-1.31%	14,312,420
Apr 22, 2026	16.05	16.06	15.87	15.98	15.98	-0.99%	9,360,668
Apr 21, 2026	16.13	16.20	15.81	16.14	16.14	0.06%	11,602,640
Apr 20, 2026	15.87	16.15	15.87	16.13	16.13	1.00%	11,988,433
Apr 17, 2026	15.84	16.10	15.66	15.97	15.97	0.76%	14,169,941
Apr 16, 2026	15.77	15.87	15.67	15.85	15.85	0.19%	8,709,520
Apr 15, 2026	15.85	16.10	15.74	15.82	15.82	-0.19%	12,610,679
Apr 14, 2026	15.59	15.87	15.51	15.85	15.85	2.46%	13,655,700
Apr 13, 2026	15.58	15.58	15.37	15.47	15.47	-1.02%	9,177,096
Apr 10, 2026	15.73	15.80	15.58	15.63	15.63	-0.38%	11,527,410
Apr 9, 2026	15.88	16.00	15.65	15.69	15.69	-3.09%	15,128,110
Apr 8, 2026	15.74	16.20	15.63	16.19	16.19	5.89%	25,154,460
Apr 7, 2026	15.08	15.34	15.08	15.29	15.29	1.39%	6,905,057
Apr 3, 2026	15.54	15.59	15.07	15.08	15.08	-2.96%	10,808,400
Apr 2, 2026	15.61	15.80	15.51	15.54	15.54	-1.15%	12,573,230
Apr 1, 2026	16.00	16.34	15.62	15.72	15.72	0.38%	18,430,250
Mar 31, 2026	15.66	16.00	15.59	15.66	15.66	-0.13%	16,408,400
Mar 30, 2026	15.53	15.81	15.42	15.68	15.68	0.90%	15,976,961
Mar 27, 2026	15.33	15.73	15.33	15.54	15.54	1.24%	16,351,076
Mar 26, 2026	16.09	16.09	15.32	15.35	15.35	-4.60%	26,292,975
Mar 25, 2026	14.68	16.09	14.68	16.09	16.09	9.98%	35,022,626
Mar 24, 2026	14.35	14.65	14.10	14.63	14.63	3.91%	14,537,525
Mar 23, 2026	14.50	14.64	13.98	14.08	14.08	-4.86%	17,882,170
Mar 20, 2026	15.18	15.25	14.78	14.80	14.80	-2.25%	13,886,590
Mar 19, 2026	15.50	15.51	15.05	15.14	15.14	-3.51%	15,970,740
Mar 18, 2026	15.90	15.95	15.46	15.69	15.69	-1.57%	18,976,890
Mar 17, 2026	16.13	16.27	15.85	15.94	15.94	-1.06%	14,563,900
Mar 16, 2026	16.64	16.70	15.96	16.11	16.11	-2.95%	21,458,810