SHE:002941 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	16.35	16.82	16.31	16.60	16.60	1.16%	24,036,750
Mar 12, 2026	16.62	16.62	16.26	16.41	16.41	-1.14%	12,922,160
Mar 11, 2026	16.65	16.66	16.35	16.60	16.60	-	14,679,570
Mar 10, 2026	16.74	17.10	16.60	16.60	16.60	-0.54%	17,971,984
Mar 9, 2026	16.40	16.76	16.36	16.69	16.69	0.85%	19,609,920
Mar 6, 2026	16.41	16.72	16.35	16.55	16.55	0.61%	15,649,080
Mar 5, 2026	16.08	16.70	16.01	16.45	16.45	4.18%	30,939,430
Mar 4, 2026	15.74	16.15	15.65	15.79	15.79	-0.63%	13,055,810
Mar 3, 2026	16.50	16.53	15.85	15.89	15.89	-3.29%	19,794,800
Mar 2, 2026	16.38	16.58	16.25	16.43	16.43	-1.20%	15,341,860
Feb 27, 2026	16.39	16.63	16.36	16.63	16.63	0.97%	14,686,187
Feb 26, 2026	16.44	16.55	16.31	16.47	16.47	0.67%	12,308,900
Feb 25, 2026	16.12	16.56	16.06	16.36	16.36	1.49%	21,420,680
Feb 24, 2026	16.00	16.16	15.95	16.12	16.12	1.51%	13,876,620
Feb 13, 2026	15.94	16.04	15.87	15.88	15.88	-0.31%	9,012,600
Feb 12, 2026	16.00	16.04	15.92	15.93	15.93	-0.38%	9,046,537
Feb 11, 2026	16.09	16.12	15.95	15.99	15.99	-1.90%	15,973,385