SHE:002953 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.86	12.91	12.05	12.05	12.05	-5.49%	13,683,379
Mar 19, 2026	12.91	13.15	12.67	12.75	12.75	-2.45%	12,613,958
Mar 18, 2026	12.71	13.47	12.71	13.07	13.07	2.03%	18,499,270
Mar 17, 2026	12.74	13.19	12.59	12.81	12.81	0.87%	13,006,417
Mar 16, 2026	12.84	12.98	12.64	12.70	12.70	-0.78%	7,823,122
Mar 13, 2026	13.10	13.16	12.75	12.80	12.80	-2.74%	10,098,342
Mar 12, 2026	13.37	13.38	13.06	13.16	13.16	-1.72%	11,355,253
Mar 11, 2026	13.27	13.46	13.20	13.39	13.39	0.90%	14,040,590
Mar 10, 2026	13.29	13.36	13.13	13.27	13.27	0.15%	11,181,869
Mar 9, 2026	12.90	13.28	12.87	13.25	13.25	0.68%	14,654,070
Mar 6, 2026	13.03	13.24	12.89	13.16	13.16	1.08%	15,610,050
Mar 5, 2026	12.80	13.17	12.80	13.02	13.02	3.17%	13,359,040
Mar 4, 2026	12.13	12.79	12.11	12.62	12.62	1.77%	9,547,187
Mar 3, 2026	13.01	13.17	12.40	12.40	12.40	-4.69%	13,141,730
Mar 2, 2026	12.92	13.17	12.87	13.01	13.01	-1.74%	10,240,180
Feb 27, 2026	13.23	13.32	13.10	13.24	13.24	0.15%	9,172,926
Feb 26, 2026	13.10	13.23	13.06	13.22	13.22	0.99%	10,418,398
Feb 25, 2026	13.08	13.11	12.95	13.09	13.09	0.08%	8,788,690
Feb 24, 2026	12.75	13.20	12.75	13.08	13.08	3.81%	13,627,178
Feb 13, 2026	12.77	12.80	12.60	12.60	12.60	-1.56%	6,387,250
Feb 12, 2026	12.74	12.95	12.58	12.80	12.80	0.55%	8,282,100
Feb 11, 2026	12.78	12.88	12.71	12.73	12.73	-0.70%	5,649,428
Feb 10, 2026	12.95	13.03	12.81	12.82	12.82	-2.06%	9,110,110
Feb 9, 2026	12.80	13.10	12.63	13.09	13.09	3.97%	15,003,060
Feb 6, 2026	12.40	12.74	12.33	12.59	12.59	0.40%	6,928,679
Feb 5, 2026	12.83	12.83	12.48	12.54	12.54	-2.87%	8,599,480
Feb 4, 2026	12.65	13.03	12.57	12.91	12.91	1.41%	12,011,500
Feb 3, 2026	12.78	12.79	12.45	12.73	12.73	1.35%	9,922,857
Feb 2, 2026	12.55	12.91	12.54	12.56	12.56	0.48%	11,404,260
Jan 30, 2026	12.66	12.76	12.34	12.50	12.50	-2.19%	11,548,170
Jan 29, 2026	13.32	13.32	12.75	12.78	12.78	-4.70%	19,219,320
Jan 28, 2026	13.12	13.59	12.96	13.41	13.41	1.36%	20,169,380
Jan 27, 2026	13.28	13.46	12.96	13.23	13.23	-0.90%	15,007,719
Jan 26, 2026	13.20	13.55	13.07	13.35	13.35	1.06%	20,864,399
Jan 23, 2026	13.03	13.30	12.97	13.21	13.21	0.92%	18,230,760
Jan 22, 2026	13.02	13.17	12.95	13.09	13.09	0.54%	17,830,711
Jan 21, 2026	13.23	13.42	12.97	13.02	13.02	-2.84%	27,676,750
Jan 20, 2026	13.70	13.84	13.32	13.40	13.40	-4.35%	34,156,230
Jan 19, 2026	13.67	14.44	13.55	14.01	14.01	5.58%	71,329,420
Jan 16, 2026	12.19	13.27	12.19	13.27	13.27	10.03%	20,299,100
Jan 15, 2026	12.10	12.17	11.95	12.06	12.06	-0.41%	6,840,519
Jan 14, 2026	12.05	12.29	11.92	12.11	12.11	0.83%	14,061,402
Jan 13, 2026	12.22	12.28	11.97	12.01	12.01	-1.64%	12,378,150
Jan 12, 2026	12.35	12.35	12.08	12.21	12.21	0.08%	12,757,592
Jan 9, 2026	11.98	12.26	11.85	12.20	12.20	2.01%	14,987,825
Jan 8, 2026	11.67	12.12	11.66	11.96	11.96	2.13%	11,279,660
Jan 7, 2026	11.83	11.88	11.67	11.71	11.71	-0.76%	7,392,469
Jan 6, 2026	11.58	11.80	11.55	11.80	11.80	1.90%	8,555,610
Jan 5, 2026	11.50	11.67	11.49	11.58	11.58	0.87%	5,106,873
Dec 31, 2025	11.60	11.60	11.38	11.48	11.48	-0.69%	4,330,585