SHE:002949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	13.06	13.83	13.06	13.30	13.30	0.53%	13,252,600
Oct 20, 2026	13.03	13.50	12.91	13.23	13.23	-0.08%	12,805,134
Oct 19, 2026	14.11	14.11	13.00	13.24	13.24	-6.36%	17,067,497
Oct 16, 2026	13.06	14.14	12.93	14.14	14.14	10.04%	10,768,800
Oct 15, 2026	12.43	13.33	12.43	12.85	12.85	-2.58%	13,449,770
Oct 14, 2026	14.88	15.27	13.07	13.19	13.19	-7.89%	21,305,200
Oct 13, 2026	12.90	14.32	12.50	14.32	14.32	9.98%	12,748,600
Oct 12, 2026	12.79	13.46	12.30	13.02	13.02	1.80%	8,783,800
Oct 9, 2026	12.84	13.05	12.30	12.79	12.79	-0.78%	5,362,840
Oct 8, 2026	13.22	13.33	12.82	12.89	12.89	-1.90%	4,980,900
Sep 30, 2026	13.62	13.62	13.09	13.14	13.14	-4.37%	6,269,900
Sep 29, 2026	12.97	13.83	12.97	13.74	13.74	4.09%	8,393,670
Sep 28, 2026	13.07	13.55	12.88	13.20	13.20	0.92%	6,889,400
Sep 24, 2026	13.00	13.32	12.87	13.08	13.08	0.38%	4,889,600
Sep 23, 2026	13.12	13.41	12.87	13.03	13.03	-0.84%	5,993,700
Sep 22, 2026	13.39	13.58	13.09	13.14	13.14	-0.76%	7,226,800
Sep 21, 2026	12.62	13.49	12.46	13.24	13.24	5.33%	8,755,400
Sep 18, 2026	12.34	12.64	12.29	12.57	12.57	1.70%	5,253,197
Sep 17, 2026	12.00	12.49	11.92	12.36	12.36	2.15%	6,171,730
Sep 16, 2026	11.92	12.14	11.60	12.10	12.10	0.83%	5,522,500
Sep 15, 2026	12.39	12.41	12.00	12.00	12.00	-3.07%	7,001,287
Sep 14, 2026	11.90	12.73	11.89	12.38	12.38	2.65%	9,214,987
Sep 11, 2026	12.56	12.80	12.00	12.06	12.06	-5.85%	10,306,930
Sep 10, 2026	13.24	13.30	12.75	12.81	12.81	-4.04%	10,675,400
Sep 9, 2026	13.73	13.76	13.32	13.35	13.35	-2.70%	8,673,697
Sep 8, 2026	14.00	14.33	13.67	13.72	13.72	-2.35%	12,030,367
Sep 7, 2026	14.32	14.58	13.64	14.05	14.05	-0.14%	18,939,300
Sep 4, 2026	12.69	14.07	12.68	14.07	14.07	10.01%	18,508,930
Sep 3, 2026	13.12	13.21	12.74	12.79	12.79	-2.44%	9,776,697
Sep 2, 2026	13.13	13.27	12.90	13.11	13.11	-1.13%	13,125,550
Sep 1, 2026	13.41	13.80	13.25	13.26	13.26	-2.36%	17,204,938
Aug 31, 2026	14.17	14.59	13.36	13.58	13.58	-3.55%	25,661,226
Aug 28, 2026	12.57	14.08	12.45	14.08	14.08	10.00%	26,635,925
Aug 27, 2026	13.41	13.41	12.61	12.80	12.80	-6.43%	30,684,141
Aug 26, 2026	12.47	13.68	12.26	13.68	13.68	9.97%	21,868,207
Aug 25, 2026	11.30	12.44	11.30	12.44	12.44	9.99%	21,634,250
Aug 24, 2026	10.91	11.70	10.78	11.31	11.31	4.82%	13,060,430
Aug 21, 2026	10.70	10.79	10.48	10.79	10.79	0.47%	2,741,293
Aug 20, 2026	10.50	10.82	10.45	10.74	10.74	2.78%	2,658,600
Aug 19, 2026	10.62	10.77	10.38	10.45	10.45	-2.61%	2,855,923
Aug 18, 2026	10.73	10.80	10.61	10.73	10.73	-	2,925,679
Aug 17, 2026	10.49	10.81	10.35	10.73	10.73	2.09%	3,330,200
Aug 14, 2026	10.47	10.52	10.30	10.51	10.51	0.57%	2,335,100
Aug 13, 2026	10.68	10.73	10.42	10.45	10.45	-2.15%	3,551,444
Aug 12, 2026	10.59	10.76	10.56	10.68	10.68	0.66%	2,048,225
Aug 11, 2026	10.65	10.77	10.50	10.61	10.61	-0.38%	2,371,200
Aug 10, 2026	10.41	10.69	10.30	10.65	10.65	2.31%	2,838,063
Aug 7, 2026	10.42	10.51	10.12	10.41	10.41	-0.10%	2,522,500
Aug 6, 2026	10.26	10.48	10.21	10.42	10.42	1.56%	3,118,681
Aug 5, 2026	10.41	10.49	10.21	10.26	10.26	-1.25%	2,648,704