SHE:002950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	31,573,880
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%	25,979,380
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