SHE:002953 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.03	12.09	11.93	12.04	-	0.08%	3,567,641
May 7, 2026	11.95	12.10	11.95	12.03	12.03	0.59%	5,616,400
May 6, 2026	11.90	12.06	11.89	11.96	11.96	1.01%	6,154,305
Apr 30, 2026	11.88	11.98	11.77	11.84	11.84	-0.50%	3,753,821
Apr 29, 2026	11.75	12.00	11.73	11.90	11.90	0.42%	4,744,529
Apr 28, 2026	12.00	12.05	11.75	11.85	11.85	-1.41%	4,829,073
Apr 27, 2026	11.90	12.05	11.64	12.02	12.02	1.01%	5,438,028
Apr 24, 2026	11.99	12.03	11.74	11.90	11.90	-1.24%	6,498,760
Apr 23, 2026	12.27	12.31	11.96	12.05	12.05	-2.03%	6,069,375
Apr 22, 2026	12.22	12.41	12.19	12.30	12.30	0.24%	5,371,221
Apr 21, 2026	12.50	12.50	12.22	12.27	12.27	-1.92%	5,797,991
Apr 20, 2026	12.41	12.55	12.34	12.51	12.51	0.40%	5,727,577
Apr 17, 2026	12.37	12.57	12.30	12.46	12.46	0.40%	6,985,684
Apr 16, 2026	12.11	12.47	11.91	12.41	12.41	2.82%	9,797,864
Apr 15, 2026	12.25	12.27	12.03	12.07	12.07	-1.87%	9,460,530
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