SHE:002950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	9.08	9.59	8.97	9.21	-	3.14%	7,448,150
Jun 17, 2026	9.09	9.18	8.90	8.93	8.93	-2.62%	7,126,790
Jun 16, 2026	9.11	9.18	8.98	9.17	9.17	0.66%	5,816,500
Jun 15, 2026	9.24	9.34	9.05	9.11	9.11	-0.44%	9,291,700
Jun 12, 2026	9.08	9.18	8.91	9.15	9.15	1.55%	8,272,242
Jun 11, 2026	9.07	9.13	8.85	9.01	9.01	-0.55%	5,525,400
Jun 10, 2026	9.06	9.13	8.88	9.06	9.06	-	7,240,392
Jun 9, 2026	9.03	9.19	9.00	9.06	9.06	0.44%	7,173,290
Jun 8, 2026	9.22	9.32	8.92	9.02	9.02	-3.74%	8,081,000
Jun 5, 2026	9.45	9.54	9.22	9.37	9.37	-	8,361,250
Jun 4, 2026	9.40	9.49	9.23	9.37	9.37	-0.85%	8,435,200
Jun 3, 2026	9.65	9.65	9.39	9.45	9.45	-2.07%	11,411,950
Jun 2, 2026	10.01	10.01	9.60	9.65	9.65	-3.31%	9,333,706
Jun 1, 2026	9.87	10.14	9.81	9.98	9.98	0.40%	8,735,300
May 29, 2026	10.00	10.09	9.86	9.94	9.94	-0.90%	9,390,950
May 28, 2026	10.19	10.26	9.78	10.03	10.03	-1.76%	13,464,528
May 27, 2026	10.52	10.57	10.18	10.21	10.21	-3.04%	9,631,727
May 26, 2026	10.94	10.94	10.37	10.53	10.53	-3.39%	9,855,940
May 25, 2026	11.04	11.11	10.75	10.90	10.90	0.55%	7,080,600
May 22, 2026	10.72	10.90	10.66	10.84	10.84	1.50%	6,050,750
May 21, 2026	11.01	11.16	10.66	10.68	10.68	-2.91%	8,367,279
May 20, 2026	11.16	11.19	10.95	11.00	11.00	-2.22%	6,712,267
May 19, 2026	11.23	11.31	10.99	11.25	11.25	0.18%	8,374,300
May 18, 2026	11.55	11.58	11.16	11.23	11.23	-3.77%	10,187,176
May 15, 2026	11.63	11.75	11.48	11.67	11.67	0.60%	9,349,800
May 14, 2026	12.02	12.03	11.60	11.60	11.60	-3.89%	13,970,766
May 13, 2026	12.20	12.33	12.00	12.07	12.07	-0.82%	13,629,850
May 12, 2026	12.67	12.75	12.09	12.17	12.17	-4.55%	24,860,980
May 11, 2026	14.43	14.80	12.75	12.75	12.75	-10.02%	42,135,660
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%	27,427,940
Apr 30, 2026	13.69	14.17	13.68	13.77	13.77	-0.29%	14,259,040
Apr 29, 2026	14.05	14.26	13.60	13.81	13.81	-2.47%	22,484,440
Apr 28, 2026	13.99	14.77	13.75	14.16	14.16	0.35%	29,364,750
Apr 27, 2026	14.01	14.61	13.82	14.11	14.11	0.14%	28,510,210
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%	30,849,710
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%	23,727,860
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%	63,550,990
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