SHE:002953 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.89	10.89	10.48	10.60	-	-2.12%	4,172,208
May 28, 2026	10.61	10.84	10.54	10.83	10.83	2.46%	5,810,132
May 27, 2026	10.89	11.00	10.61	10.67	10.57	-2.29%	5,628,730
May 26, 2026	11.18	11.30	10.79	10.92	10.82	-1.62%	4,797,400
May 25, 2026	11.09	11.30	10.95	11.10	11.00	0.09%	3,898,322
May 22, 2026	10.89	11.12	10.79	11.09	10.99	2.02%	5,609,419
May 21, 2026	11.28	11.42	10.82	10.87	10.77	-4.06%	7,402,775
May 20, 2026	11.50	11.55	11.19	11.33	11.22	-1.73%	4,760,787
May 19, 2026	11.38	11.58	11.34	11.53	11.42	0.96%	4,447,833
May 18, 2026	11.50	11.51	11.25	11.42	11.31	-0.44%	5,239,946
May 15, 2026	11.43	11.66	11.34	11.47	11.36	0.17%	6,312,480
May 14, 2026	11.93	11.94	11.35	11.45	11.34	-4.02%	10,087,620
May 13, 2026	11.88	12.10	11.78	11.93	11.82	0.42%	8,259,209
May 12, 2026	11.98	12.06	11.86	11.88	11.77	-0.42%	5,950,127
May 11, 2026	12.10	12.15	11.91	11.93	11.82	-1.24%	6,715,469
May 8, 2026	12.03	12.10	11.93	12.08	11.97	0.42%	5,846,571
May 7, 2026	11.95	12.10	11.95	12.03	11.92	0.59%	5,616,400
May 6, 2026	11.90	12.06	11.89	11.96	11.85	1.01%	6,154,305
Apr 30, 2026	11.88	11.98	11.77	11.84	11.73	-0.50%	3,753,821
Apr 29, 2026	11.75	12.00	11.73	11.90	11.79	0.42%	4,744,529
Apr 28, 2026	12.00	12.05	11.75	11.85	11.74	-1.41%	4,829,073
Apr 27, 2026	11.90	12.05	11.64	12.02	11.91	1.01%	5,438,028
Apr 24, 2026	11.99	12.03	11.74	11.90	11.79	-1.24%	6,498,760
Apr 23, 2026	12.27	12.31	11.96	12.05	11.94	-2.03%	6,069,375
Apr 22, 2026	12.22	12.41	12.19	12.30	12.18	0.24%	5,371,221
Apr 21, 2026	12.50	12.50	12.22	12.27	12.16	-1.92%	5,797,991
Apr 20, 2026	12.41	12.55	12.34	12.51	12.39	0.40%	5,727,577
Apr 17, 2026	12.37	12.57	12.30	12.46	12.34	0.40%	6,985,684
Apr 16, 2026	12.11	12.47	11.91	12.41	12.29	2.82%	9,797,864
Apr 15, 2026	12.25	12.27	12.03	12.07	11.96	-1.87%	9,460,530
Apr 14, 2026	11.73	12.31	11.64	12.30	12.18	5.22%	14,607,720
Apr 13, 2026	11.58	11.79	11.58	11.69	11.58	0.09%	4,172,060
Apr 10, 2026	11.65	11.80	11.62	11.68	11.57	0.78%	4,911,273
Apr 9, 2026	11.63	11.83	11.51	11.59	11.48	-0.60%	6,664,600
Apr 8, 2026	11.30	11.71	11.29	11.66	11.55	5.23%	7,834,787
Apr 7, 2026	10.93	11.16	10.91	11.08	10.98	1.47%	4,085,636
Apr 3, 2026	11.32	11.39	10.89	10.92	10.82	-3.53%	5,822,261
Apr 2, 2026	11.51	11.68	11.26	11.32	11.21	-1.99%	6,181,390
Apr 1, 2026	11.67	11.69	11.47	11.55	11.44	0.79%	4,570,192
Mar 31, 2026	11.50	11.73	11.42	11.46	11.35	-0.87%	5,892,104
Mar 30, 2026	11.50	11.65	11.24	11.56	11.45	-1.03%	6,660,093
Mar 27, 2026	11.40	11.69	11.40	11.68	11.57	1.04%	4,727,539
Mar 26, 2026	11.84	11.96	11.52	11.56	11.45	-2.78%	7,034,563
Mar 25, 2026	11.81	12.10	11.80	11.89	11.78	0.85%	7,377,333
Mar 24, 2026	11.72	11.80	11.33	11.79	11.68	3.33%	8,655,522
Mar 23, 2026	11.76	12.08	11.31	11.41	11.30	-5.31%	11,385,270
Mar 20, 2026	12.86	12.91	12.05	12.05	11.94	-5.49%	13,683,370
Mar 19, 2026	12.91	13.15	12.67	12.75	12.63	-2.45%	12,613,950
Mar 18, 2026	12.71	13.47	12.71	13.07	12.95	2.03%	18,499,270
Mar 17, 2026	12.74	13.19	12.59	12.81	12.69	0.87%	13,006,410