SHE:002949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.35	11.52	11.17	11.27	11.27	0.18%	2,447,800
Jun 11, 2026	11.32	11.49	11.06	11.25	11.25	-2.00%	2,567,700
Jun 10, 2026	11.50	11.77	11.26	11.48	11.48	-1.63%	2,797,700
Jun 9, 2026	11.67	11.97	11.47	11.67	11.67	0.43%	2,628,453
Jun 8, 2026	11.78	12.04	11.43	11.62	11.62	-2.52%	3,188,200
Jun 5, 2026	11.85	12.13	11.62	11.92	11.92	0.85%	2,781,680
Jun 4, 2026	12.00	12.07	11.71	11.82	11.82	-1.58%	1,924,400
Jun 3, 2026	12.30	12.33	11.86	12.01	12.01	-2.36%	3,239,435
Jun 2, 2026	12.86	12.86	12.19	12.30	12.30	-4.35%	3,790,300
Jun 1, 2026	12.18	13.05	11.70	12.86	12.86	6.28%	5,416,800
May 29, 2026	12.38	12.61	12.05	12.10	12.10	-2.50%	3,248,600
May 28, 2026	12.40	12.49	11.95	12.41	12.41	-0.08%	4,205,500
May 27, 2026	12.98	12.99	12.20	12.42	12.42	-3.72%	4,391,600
May 26, 2026	13.59	13.60	13.00	13.10	12.90	-3.68%	4,752,800
May 25, 2026	13.75	13.88	13.38	13.60	13.39	-1.09%	3,028,700
May 22, 2026	13.54	13.85	13.29	13.75	13.54	2.46%	2,398,600
May 21, 2026	13.98	14.10	13.40	13.42	13.22	-4.07%	2,974,700
May 20, 2026	14.03	14.08	13.73	13.99	13.78	-0.57%	2,637,000
May 19, 2026	14.20	14.54	13.90	14.07	13.86	-1.40%	2,891,869
May 18, 2026	14.26	14.32	14.00	14.27	14.05	0.49%	2,633,100
May 15, 2026	14.50	14.51	14.12	14.20	13.98	-0.63%	2,820,700
May 14, 2026	14.67	14.73	14.24	14.29	14.07	-2.66%	3,222,100
May 13, 2026	14.60	14.84	14.45	14.68	14.46	0.89%	4,267,700
May 12, 2026	14.84	14.86	14.43	14.55	14.33	-2.02%	3,293,731
May 11, 2026	14.71	14.92	14.57	14.85	14.62	1.37%	4,196,800
May 8, 2026	14.28	14.74	14.23	14.65	14.43	2.30%	5,505,800
May 7, 2026	14.37	14.55	14.06	14.32	14.10	-0.49%	7,060,530
May 6, 2026	14.47	14.55	14.05	14.39	14.17	-	5,832,200
Apr 30, 2026	14.40	14.56	14.22	14.39	14.17	-	3,509,800
Apr 29, 2026	14.36	14.69	14.26	14.39	14.17	0.28%	4,346,469
Apr 28, 2026	14.82	14.91	14.25	14.35	14.13	-3.82%	6,035,700
Apr 27, 2026	14.14	15.06	13.93	14.92	14.69	6.57%	7,868,569
Apr 24, 2026	14.05	14.12	13.83	14.00	13.79	-0.85%	2,672,700
Apr 23, 2026	14.25	14.30	13.98	14.12	13.90	-0.84%	3,090,900
Apr 22, 2026	14.58	14.59	14.10	14.24	14.02	-2.13%	4,404,138
Apr 21, 2026	14.47	15.20	14.36	14.55	14.33	0.69%	8,872,990
Apr 20, 2026	14.10	14.61	13.97	14.45	14.23	2.63%	4,400,590
Apr 17, 2026	14.25	14.30	13.90	14.08	13.87	-0.71%	3,397,500
Apr 16, 2026	13.85	14.24	13.80	14.18	13.96	3.13%	4,301,900
Apr 15, 2026	13.86	13.91	13.71	13.75	13.54	-0.65%	1,842,300
Apr 14, 2026	14.10	14.11	13.65	13.84	13.63	-1.21%	3,234,090
Apr 13, 2026	13.97	14.12	13.81	14.01	13.80	-0.07%	3,129,300
Apr 10, 2026	13.67	14.25	13.67	14.02	13.81	3.24%	4,036,700
Apr 9, 2026	13.89	13.89	13.50	13.58	13.37	-2.23%	2,298,700
Apr 8, 2026	13.83	13.94	13.59	13.89	13.68	2.97%	2,846,400
Apr 7, 2026	13.00	13.63	12.93	13.49	13.28	3.85%	3,561,100
Apr 3, 2026	13.50	13.51	12.90	12.99	12.79	-3.42%	2,898,100
Apr 2, 2026	13.66	13.79	13.34	13.45	13.24	-1.97%	2,747,374
Apr 1, 2026	13.87	13.97	13.60	13.72	13.51	0.96%	4,294,074
Mar 31, 2026	13.90	13.99	13.57	13.59	13.38	-1.24%	2,757,074