SHE:002953 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	11.73	12.31	11.64	12.30	12.30	5.22%	14,607,720
Apr 13, 2026	11.58	11.79	11.58	11.69	11.69	0.09%	4,172,060
Apr 10, 2026	11.65	11.80	11.62	11.68	11.68	0.78%	4,911,273
Apr 9, 2026	11.63	11.83	11.51	11.59	11.59	-0.60%	6,664,600
Apr 8, 2026	11.30	11.71	11.29	11.66	11.66	5.23%	7,834,787
Apr 7, 2026	10.93	11.16	10.91	11.08	11.08	1.47%	4,085,636
Apr 3, 2026	11.32	11.39	10.89	10.92	10.92	-3.53%	5,822,261
Apr 2, 2026	11.51	11.68	11.26	11.32	11.32	-1.99%	6,181,390
Apr 1, 2026	11.67	11.69	11.47	11.55	11.55	0.79%	4,570,192
Mar 31, 2026	11.50	11.73	11.42	11.46	11.46	-0.87%	5,892,104
Mar 30, 2026	11.50	11.65	11.24	11.56	11.56	-1.03%	6,660,093
Mar 27, 2026	11.40	11.69	11.40	11.68	11.68	1.04%	4,727,539
Mar 26, 2026	11.84	11.96	11.52	11.56	11.56	-2.78%	7,034,563
Mar 25, 2026	11.81	12.10	11.80	11.89	11.89	0.85%	7,377,333
Mar 24, 2026	11.72	11.80	11.33	11.79	11.79	3.33%	8,655,522
Mar 23, 2026	11.76	12.08	11.31	11.41	11.41	-5.31%	11,385,270
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