SHE:002968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.07	10.30	9.97	10.18	10.18	1.39%	3,786,530
May 27, 2026	10.32	10.36	9.84	10.04	10.04	-2.71%	5,071,870
May 26, 2026	10.46	10.57	10.21	10.32	10.32	-2.18%	3,307,450
May 25, 2026	10.58	10.82	10.39	10.55	10.55	-0.09%	4,186,180
May 22, 2026	10.54	10.67	10.30	10.56	10.56	0.38%	4,672,300
May 21, 2026	11.06	11.15	10.43	10.52	10.52	-4.71%	4,074,400
May 20, 2026	11.27	11.28	10.89	11.04	11.04	-1.60%	3,069,880
May 19, 2026	11.30	11.45	11.09	11.22	11.22	-0.18%	2,848,300
May 18, 2026	11.17	11.32	11.01	11.24	11.24	0.63%	4,558,955
May 15, 2026	11.42	11.55	11.02	11.17	11.17	-2.10%	5,491,940
May 14, 2026	11.65	11.65	11.38	11.41	11.41	-1.72%	3,037,842
May 13, 2026	11.94	11.94	11.53	11.61	11.61	-1.86%	3,677,716
May 12, 2026	12.09	12.18	11.75	11.83	11.83	-2.23%	3,044,125
May 11, 2026	12.22	12.26	11.97	12.10	12.10	-0.58%	3,616,010
May 8, 2026	11.97	12.30	11.93	12.17	12.17	2.01%	3,851,610
May 7, 2026	12.16	12.27	11.91	11.93	11.93	-2.13%	3,669,300
May 6, 2026	12.31	12.38	11.92	12.19	12.19	-1.06%	5,808,575
Apr 30, 2026	12.10	12.43	11.93	12.32	12.32	2.67%	5,271,935
Apr 29, 2026	11.82	12.08	11.75	12.00	12.00	1.44%	3,271,416
Apr 28, 2026	11.74	11.95	11.65	11.83	11.83	0.08%	3,861,311
Apr 27, 2026	11.53	11.88	11.32	11.82	11.82	3.05%	4,444,300
Apr 24, 2026	11.19	11.54	11.13	11.47	11.47	0.61%	2,789,391
Apr 23, 2026	11.50	11.53	11.23	11.40	11.40	-0.52%	3,247,380
Apr 22, 2026	11.71	11.75	11.39	11.46	11.46	-2.05%	3,156,726
Apr 21, 2026	11.97	11.99	11.61	11.70	11.70	-2.26%	4,101,000
Apr 20, 2026	12.08	12.14	11.67	11.97	11.97	1.01%	4,009,515
Apr 17, 2026	11.97	11.99	11.74	11.85	11.85	-0.67%	2,008,226
Apr 16, 2026	11.79	12.01	11.63	11.93	11.93	1.53%	2,392,946
Apr 15, 2026	11.94	11.98	11.70	11.75	11.75	-1.43%	2,466,620
Apr 14, 2026	11.82	11.99	11.66	11.92	11.92	1.62%	3,038,688
Apr 13, 2026	11.67	11.80	11.56	11.73	11.73	-0.26%	2,087,840
Apr 10, 2026	11.72	11.93	11.69	11.76	11.76	0.86%	2,556,200
Apr 9, 2026	11.90	11.99	11.56	11.66	11.66	-1.60%	2,297,660
Apr 8, 2026	11.65	11.86	11.43	11.85	11.85	4.22%	3,364,805
Apr 7, 2026	11.08	11.42	10.97	11.37	11.37	3.27%	3,436,500
Apr 3, 2026	11.54	11.54	10.92	11.01	11.01	-3.59%	2,478,100
Apr 2, 2026	11.63	11.74	11.33	11.42	11.42	-2.06%	3,216,300
Apr 1, 2026	11.68	11.82	11.57	11.66	11.66	1.30%	4,121,500
Mar 31, 2026	11.75	11.92	11.46	11.51	11.51	-1.37%	3,507,600
Mar 30, 2026	11.47	11.68	11.36	11.67	11.67	1.30%	2,411,800
Mar 27, 2026	11.21	11.59	11.20	11.52	11.52	1.68%	2,871,600
Mar 26, 2026	11.56	11.73	11.27	11.33	11.33	-1.90%	2,662,200
Mar 25, 2026	11.40	11.62	11.36	11.55	11.55	1.67%	4,404,860
Mar 24, 2026	11.20	11.53	10.90	11.36	11.36	4.22%	6,607,431
Mar 23, 2026	11.58	11.69	10.70	10.90	10.90	-8.33%	6,721,550
Mar 20, 2026	12.20	12.29	11.87	11.89	11.89	-1.98%	2,976,030
Mar 19, 2026	12.48	12.54	12.09	12.13	12.13	-2.88%	2,918,440
Mar 18, 2026	12.46	12.52	12.27	12.49	12.49	0.64%	2,715,760
Mar 17, 2026	12.61	12.80	12.40	12.41	12.41	-0.96%	2,605,840
Mar 16, 2026	12.55	12.71	12.40	12.53	12.53	0.40%	2,572,100