SHE:002949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.40	14.56	14.22	14.39	14.39	-	3,509,800
Apr 29, 2026	14.36	14.69	14.26	14.39	14.39	0.28%	4,346,469
Apr 28, 2026	14.82	14.91	14.25	14.35	14.35	-3.82%	6,035,700
Apr 27, 2026	14.14	15.06	13.93	14.92	14.92	6.57%	7,868,569
Apr 24, 2026	14.05	14.12	13.83	14.00	14.00	-0.85%	2,672,700
Apr 23, 2026	14.25	14.30	13.98	14.12	14.12	-0.84%	3,090,900
Apr 22, 2026	14.58	14.59	14.10	14.24	14.24	-2.13%	4,404,138
Apr 21, 2026	14.47	15.20	14.36	14.55	14.55	0.69%	8,872,990
Apr 20, 2026	14.10	14.61	13.97	14.45	14.45	2.63%	4,400,590
Apr 17, 2026	14.25	14.30	13.90	14.08	14.08	-0.71%	3,397,500
Apr 16, 2026	13.85	14.24	13.80	14.18	14.18	3.13%	4,301,900
Apr 15, 2026	13.86	13.91	13.71	13.75	13.75	-0.65%	1,842,300
Apr 14, 2026	14.10	14.11	13.65	13.84	13.84	-1.21%	3,234,090
Apr 13, 2026	13.97	14.12	13.81	14.01	14.01	-0.07%	3,129,300
Apr 10, 2026	13.67	14.25	13.67	14.02	14.02	3.24%	4,036,700
Apr 9, 2026	13.89	13.89	13.50	13.58	13.58	-2.23%	2,298,700
Apr 8, 2026	13.83	13.94	13.59	13.89	13.89	2.97%	2,846,400
Apr 7, 2026	13.00	13.63	12.93	13.49	13.49	3.85%	3,561,100
Apr 3, 2026	13.50	13.51	12.90	12.99	12.99	-3.42%	2,898,100
Apr 2, 2026	13.66	13.79	13.34	13.45	13.45	-1.97%	2,747,374
Apr 1, 2026	13.87	13.97	13.60	13.72	13.72	0.96%	4,294,074
Mar 31, 2026	13.90	13.99	13.57	13.59	13.59	-1.24%	2,757,074
Mar 30, 2026	13.45	13.79	13.41	13.76	13.76	0.73%	3,179,900
Mar 27, 2026	13.41	13.77	13.34	13.66	13.66	1.34%	2,839,400
Mar 26, 2026	13.83	13.97	13.33	13.48	13.48	-2.03%	2,911,700
Mar 25, 2026	13.56	14.00	13.56	13.76	13.76	1.47%	3,195,700
Mar 24, 2026	13.20	13.59	12.91	13.56	13.56	5.94%	5,836,262
Mar 23, 2026	13.51	13.57	12.75	12.80	12.80	-6.84%	4,942,338
Mar 20, 2026	14.42	14.48	13.71	13.74	13.74	-4.12%	3,898,700
Mar 19, 2026	14.52	14.61	14.25	14.33	14.33	-1.98%	2,655,200
Mar 18, 2026	14.28	14.70	14.20	14.62	14.62	3.10%	4,405,193
Mar 17, 2026	14.88	14.90	14.12	14.18	14.18	-3.99%	3,344,800
Mar 16, 2026	14.45	14.93	14.40	14.77	14.77	1.79%	5,401,827
Mar 13, 2026	14.43	14.94	14.35	14.51	14.51	0.62%	4,005,300
Mar 12, 2026	14.87	14.91	14.32	14.42	14.42	-3.29%	4,108,200
Mar 11, 2026	15.14	15.14	14.80	14.91	14.91	-1.13%	2,932,300
Mar 10, 2026	14.87	15.15	14.78	15.08	15.08	2.45%	2,919,200
Mar 9, 2026	14.75	15.01	14.47	14.72	14.72	-1.47%	3,524,100
Mar 6, 2026	14.55	14.97	14.54	14.94	14.94	2.12%	3,278,000
Mar 5, 2026	14.80	14.90	14.54	14.63	14.63	0.55%	4,352,200
Mar 4, 2026	14.60	14.89	14.33	14.55	14.55	-1.69%	7,624,400
Mar 3, 2026	15.02	15.31	14.48	14.80	14.80	-1.79%	10,910,800
Mar 2, 2026	15.37	15.72	14.83	15.07	15.07	-5.58%	15,670,030
Feb 27, 2026	15.55	16.16	15.42	15.96	15.96	1.72%	17,182,830
Feb 26, 2026	17.20	17.21	15.52	15.69	15.69	-8.99%	22,185,500
Feb 25, 2026	15.64	17.24	15.50	17.24	17.24	10.02%	14,404,600
Feb 24, 2026	14.95	15.68	14.95	15.67	15.67	6.02%	6,742,900
Feb 13, 2026	14.98	15.16	14.77	14.78	14.78	-0.54%	5,116,700
Feb 12, 2026	15.76	15.79	14.74	14.86	14.86	-6.42%	9,699,500
Feb 11, 2026	15.32	16.19	15.28	15.88	15.88	3.93%	9,789,231