SHE:002951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.20	17.49	15.75	17.49	17.49	10.00%	12,778,300
May 27, 2026	16.49	17.10	15.82	15.90	15.90	-4.50%	10,940,200
May 26, 2026	17.24	17.39	16.57	16.65	16.65	-5.56%	15,526,830
May 25, 2026	16.07	17.63	16.07	17.63	17.63	9.98%	7,914,530
May 22, 2026	15.51	16.15	15.47	16.03	16.03	2.95%	6,036,900
May 21, 2026	16.73	16.77	15.47	15.57	15.57	-6.93%	8,316,100
May 20, 2026	17.00	17.01	16.52	16.73	16.73	-1.53%	5,079,160
May 19, 2026	17.11	17.26	16.80	16.99	16.99	-1.16%	10,028,400
May 18, 2026	16.68	17.33	15.98	17.19	17.19	2.87%	15,311,887
May 15, 2026	16.75	17.13	16.53	16.71	16.71	-0.95%	8,748,055
May 14, 2026	17.20	17.39	16.84	16.87	16.87	-1.29%	12,684,100
May 13, 2026	16.96	17.31	16.83	17.09	17.09	0.47%	12,014,300
May 12, 2026	16.70	17.74	16.50	17.01	17.01	2.90%	14,319,700
May 11, 2026	16.79	17.15	16.42	16.53	16.53	-1.08%	11,993,500
May 8, 2026	16.66	16.80	16.22	16.71	16.71	0.12%	17,560,900
May 7, 2026	15.18	16.69	15.18	16.69	16.69	10.02%	5,379,700
May 6, 2026	14.99	15.43	14.95	15.17	15.17	1.54%	4,206,500
Apr 30, 2026	14.77	15.20	14.77	14.94	14.94	0.13%	3,728,700
Apr 29, 2026	14.61	15.23	14.58	14.92	14.92	0.27%	5,561,600
Apr 28, 2026	15.06	15.46	14.70	14.88	14.88	-1.91%	7,126,300
Apr 27, 2026	15.15	15.54	14.93	15.17	15.17	-0.78%	10,097,651
Apr 24, 2026	16.11	16.11	14.72	15.29	15.29	-5.73%	12,124,351
Apr 23, 2026	16.40	16.49	16.00	16.22	16.22	-1.88%	7,560,372
Apr 22, 2026	16.14	16.64	16.01	16.53	16.53	1.41%	8,221,200
Apr 21, 2026	15.90	16.57	15.81	16.30	16.30	0.93%	9,398,200
Apr 20, 2026	15.64	16.80	15.31	16.15	16.15	3.13%	14,666,000
Apr 17, 2026	14.69	15.97	14.47	15.66	15.66	4.89%	12,640,500
Apr 16, 2026	14.87	15.21	14.70	14.93	14.93	0.13%	5,849,321
Apr 15, 2026	15.59	15.59	14.86	14.91	14.91	-4.79%	9,436,900
Apr 14, 2026	15.21	16.45	15.15	15.66	15.66	4.54%	14,005,100
Apr 13, 2026	14.70	15.07	14.50	14.98	14.98	0.54%	4,658,900
Apr 10, 2026	14.59	15.56	14.50	14.90	14.90	2.55%	7,110,300
Apr 9, 2026	14.88	14.88	14.46	14.53	14.53	-1.89%	2,561,700
Apr 8, 2026	14.69	14.82	14.48	14.81	14.81	2.85%	3,632,100
Apr 7, 2026	13.93	14.50	13.93	14.40	14.40	3.15%	4,096,722
Apr 3, 2026	14.43	14.68	13.91	13.96	13.96	-3.46%	3,833,082
Apr 2, 2026	14.56	15.00	14.25	14.46	14.46	-0.62%	6,432,061
Apr 1, 2026	14.42	14.55	14.18	14.55	14.55	2.90%	4,815,100
Mar 31, 2026	14.27	14.38	13.90	14.14	14.14	-0.98%	4,721,500
Mar 30, 2026	14.55	14.56	14.20	14.28	14.28	-1.92%	4,628,217
Mar 27, 2026	14.04	14.87	14.04	14.56	14.56	2.03%	6,378,822
Mar 26, 2026	14.91	14.96	14.24	14.27	14.27	-5.25%	6,726,800
Mar 25, 2026	15.08	15.60	14.96	15.06	15.06	0.20%	6,411,200
Mar 24, 2026	15.01	15.25	14.60	15.03	15.03	4.09%	8,436,000
Mar 23, 2026	15.08	15.58	14.30	14.44	14.44	-5.93%	10,393,900
Mar 20, 2026	15.99	16.35	15.34	15.35	15.35	-3.09%	11,085,800
Mar 19, 2026	15.73	16.98	15.34	15.84	15.84	1.93%	17,370,700
Mar 18, 2026	16.17	16.18	15.25	15.54	15.54	-2.57%	10,573,700
Mar 17, 2026	16.50	16.54	15.90	15.95	15.95	-4.03%	13,253,900
Mar 16, 2026	16.54	17.04	16.45	16.62	16.62	0.48%	15,122,810