SHE:002950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.48	14.54	14.02	14.17	14.17	-2.01%	14,382,050
May 7, 2026	14.60	14.69	14.26	14.46	14.46	-	16,185,650
May 6, 2026	13.77	14.66	13.68	14.46	14.46	5.01%	27,427,944
Apr 30, 2026	13.69	14.17	13.68	13.77	13.77	-0.29%	14,259,041
Apr 29, 2026	14.05	14.26	13.60	13.81	13.81	-2.47%	22,484,441
Apr 28, 2026	13.99	14.77	13.75	14.16	14.16	0.35%	29,364,759
Apr 27, 2026	14.01	14.61	13.82	14.11	14.11	0.14%	28,510,216
Apr 24, 2026	14.01	14.39	13.63	14.09	14.09	-0.21%	24,490,400
Apr 23, 2026	14.13	14.20	13.61	14.12	14.12	-	25,494,400
Apr 22, 2026	14.56	14.74	14.00	14.12	14.12	-1.81%	30,849,712
Apr 21, 2026	13.00	14.38	12.72	14.38	14.38	10.02%	39,708,950
Apr 20, 2026	13.16	13.47	12.96	13.07	13.07	-0.68%	22,313,500
Apr 17, 2026	13.41	13.49	12.91	13.16	13.16	-2.52%	23,727,862
Apr 16, 2026	13.86	13.95	13.34	13.50	13.50	-2.60%	27,017,650
Apr 15, 2026	14.69	14.73	13.83	13.86	13.86	-4.02%	29,319,550
Apr 14, 2026	14.31	14.84	14.06	14.44	14.44	-1.03%	37,968,200
Apr 13, 2026	13.83	14.90	13.53	14.59	14.59	7.60%	63,550,996
Apr 10, 2026	12.35	13.56	12.35	13.56	13.56	9.98%	27,686,320
Apr 9, 2026	12.50	12.55	12.21	12.33	12.33	-1.75%	13,123,050
Apr 8, 2026	12.80	12.81	12.41	12.55	12.55	-0.08%	21,568,540
Apr 7, 2026	11.64	12.80	11.58	12.56	12.56	7.90%	32,060,120
Apr 3, 2026	11.86	11.90	11.47	11.64	11.64	-2.35%	10,000,590
Apr 2, 2026	12.14	12.20	11.82	11.92	11.92	-2.38%	12,381,550
Apr 1, 2026	12.09	12.43	12.02	12.21	12.21	1.41%	17,584,750
Mar 31, 2026	12.33	12.60	11.96	12.04	12.04	-3.14%	16,375,640
Mar 30, 2026	11.57	12.50	11.55	12.43	12.43	6.33%	31,573,885
Mar 27, 2026	11.35	11.73	11.35	11.69	11.69	1.12%	10,229,590
Mar 26, 2026	11.85	11.97	11.52	11.56	11.56	-2.86%	11,534,530
Mar 25, 2026	12.11	12.16	11.80	11.90	11.90	-2.06%	15,135,850
Mar 24, 2026	11.59	12.22	11.42	12.15	12.15	6.77%	25,979,387
Mar 23, 2026	11.45	11.92	11.25	11.38	11.38	-2.40%	19,421,800
Mar 20, 2026	12.10	12.68	11.66	11.66	11.66	-3.16%	23,599,280
Mar 19, 2026	11.64	12.25	11.64	12.04	12.04	1.01%	30,291,180
Mar 18, 2026	11.42	11.95	11.24	11.92	11.92	4.29%	29,607,500
Mar 17, 2026	11.34	11.77	11.34	11.43	11.43	0.62%	19,992,260
Mar 16, 2026	11.41	11.80	11.28	11.36	11.36	0.53%	35,125,230
Mar 13, 2026	10.21	11.30	10.18	11.30	11.30	10.03%	17,185,530
Mar 12, 2026	10.41	10.43	10.26	10.27	10.27	-1.25%	5,188,688
Mar 11, 2026	10.54	10.54	10.27	10.40	10.40	-1.05%	7,057,700
Mar 10, 2026	10.51	10.59	10.44	10.51	10.51	0.77%	5,791,388
Mar 9, 2026	10.78	10.78	10.40	10.43	10.43	-3.25%	7,682,350
Mar 6, 2026	10.47	10.80	10.40	10.78	10.78	3.06%	5,597,613
Mar 5, 2026	10.51	10.60	10.43	10.46	10.46	0.87%	4,018,163
Mar 4, 2026	10.35	10.52	10.21	10.37	10.37	-0.38%	5,207,711
Mar 3, 2026	10.76	10.90	10.40	10.41	10.41	-3.52%	6,786,600
Mar 2, 2026	10.90	11.09	10.64	10.79	10.79	-2.44%	7,477,900
Feb 27, 2026	11.05	11.18	11.02	11.06	11.06	-0.36%	3,838,713
Feb 26, 2026	11.16	11.24	11.06	11.10	11.10	-0.36%	3,773,313
Feb 25, 2026	11.01	11.24	10.97	11.14	11.14	1.18%	3,781,100
Feb 24, 2026	10.97	11.04	10.92	11.01	11.01	0.64%	4,182,613