SHE:002972 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.20	12.37	11.95	12.12	12.12	-0.66%	5,152,560
Jun 1, 2026	11.63	12.48	11.55	12.20	12.20	4.90%	6,089,420
May 29, 2026	11.98	12.09	11.58	11.63	11.63	-3.24%	3,973,880
May 28, 2026	11.83	12.03	11.63	12.02	12.02	2.04%	3,806,040
May 27, 2026	12.15	12.18	11.68	11.78	11.78	-2.64%	4,311,300
May 26, 2026	12.44	12.51	11.93	12.10	12.10	-2.73%	4,308,800
May 25, 2026	12.80	12.93	12.20	12.44	12.44	-2.43%	6,088,457
May 22, 2026	12.59	12.88	12.27	12.75	12.75	2.00%	4,186,580
May 21, 2026	13.05	13.29	12.43	12.50	12.50	-4.58%	5,224,960
May 20, 2026	13.04	13.32	12.98	13.10	13.10	0.46%	4,685,800
May 19, 2026	13.01	13.21	12.80	13.04	13.04	0.69%	3,934,140
May 18, 2026	12.71	12.98	12.60	12.95	12.95	1.25%	4,123,960
May 15, 2026	12.95	12.97	12.72	12.79	12.79	-1.16%	4,541,560
May 14, 2026	13.05	13.13	12.92	12.94	12.94	-0.77%	3,964,280
May 13, 2026	13.16	13.23	12.97	13.04	13.04	-0.91%	4,820,580
May 12, 2026	13.33	13.60	13.11	13.16	13.16	-1.05%	5,917,677
May 11, 2026	13.39	13.43	13.11	13.30	13.30	-0.45%	5,307,875
May 8, 2026	13.35	13.51	13.24	13.36	13.36	0.15%	4,555,140
May 7, 2026	13.60	13.62	13.31	13.34	13.34	-1.55%	5,349,800
May 6, 2026	13.45	13.65	13.39	13.55	13.55	0.89%	8,297,825
Apr 30, 2026	13.41	13.69	13.34	13.43	13.43	-0.15%	5,684,674
Apr 29, 2026	13.18	13.55	13.12	13.45	13.45	2.05%	8,274,940
Apr 28, 2026	13.46	13.63	13.20	13.33	13.18	-1.26%	5,254,540
Apr 27, 2026	13.09	13.53	12.98	13.50	13.35	4.09%	8,870,380
Apr 24, 2026	12.88	13.05	12.70	12.97	12.82	0.15%	4,709,740
Apr 23, 2026	13.25	13.35	12.88	12.95	12.80	-2.78%	5,870,320
Apr 22, 2026	13.45	13.50	13.06	13.32	13.17	-1.84%	8,900,865
Apr 21, 2026	13.32	13.66	13.04	13.57	13.42	4.06%	14,835,970
Apr 20, 2026	12.90	13.07	12.84	13.04	12.89	0.85%	3,709,643
Apr 17, 2026	13.02	13.05	12.86	12.93	12.78	-0.69%	3,143,220
Apr 16, 2026	12.81	13.04	12.80	13.02	12.87	1.56%	3,414,740
Apr 15, 2026	12.98	12.98	12.74	12.82	12.68	-0.93%	3,469,220
Apr 14, 2026	12.96	13.20	12.81	12.94	12.79	0.08%	3,538,740
Apr 13, 2026	13.00	13.09	12.80	12.93	12.78	-1.30%	4,743,980
Apr 10, 2026	13.20	13.29	12.98	13.10	12.95	-0.38%	5,467,240
Apr 9, 2026	12.86	13.35	12.82	13.15	13.00	1.62%	8,254,240
Apr 8, 2026	13.00	13.10	12.83	12.94	12.79	0.78%	5,209,400
Apr 7, 2026	12.60	12.99	12.46	12.84	12.70	1.90%	6,280,940
Apr 3, 2026	12.76	12.95	12.59	12.60	12.46	-1.33%	5,802,740
Apr 2, 2026	12.81	13.18	12.60	12.77	12.63	-0.93%	7,058,379
Apr 1, 2026	12.98	13.08	12.69	12.89	12.74	0.23%	9,465,380
Mar 31, 2026	12.65	13.32	12.65	12.86	12.72	1.66%	16,437,300
Mar 30, 2026	12.08	12.87	12.02	12.65	12.51	3.77%	14,981,470
Mar 27, 2026	11.37	12.45	11.36	12.19	12.05	7.12%	10,801,490
Mar 26, 2026	11.56	11.66	11.27	11.38	11.25	-0.52%	2,299,900
Mar 25, 2026	11.29	11.58	11.28	11.44	11.31	1.69%	2,271,804
Mar 24, 2026	10.86	11.40	10.75	11.25	11.12	5.44%	4,345,294
Mar 23, 2026	11.28	11.50	10.55	10.67	10.55	-7.38%	4,774,180
Mar 20, 2026	12.09	12.13	11.51	11.52	11.39	-3.84%	3,188,000
Mar 19, 2026	12.28	12.31	11.95	11.98	11.85	-3.00%	2,167,280