SHE:002982 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.47	13.47	12.25	12.53	-	-2.57%	3,996,900
May 27, 2026	13.01	13.25	12.71	12.86	12.86	-1.23%	3,707,132
May 26, 2026	13.18	13.22	12.88	13.02	13.02	-1.59%	3,583,302
May 25, 2026	13.46	13.50	13.04	13.23	13.23	-1.71%	3,285,247
May 22, 2026	13.47	13.54	13.19	13.46	13.46	0.22%	3,616,026
May 21, 2026	13.77	13.90	13.31	13.43	13.43	-1.90%	3,638,719
May 20, 2026	13.96	13.99	13.53	13.69	13.69	-1.30%	2,860,832
May 19, 2026	13.99	14.19	13.59	13.87	13.87	-0.22%	4,585,520
May 18, 2026	14.03	14.10	13.59	13.90	13.90	-1.42%	4,864,420
May 15, 2026	14.39	14.40	13.81	14.10	14.10	-2.62%	6,627,846
May 14, 2026	14.05	14.64	13.88	14.48	14.48	3.65%	8,203,704
May 13, 2026	14.15	14.21	13.88	13.97	13.97	-0.78%	3,671,864
May 12, 2026	14.57	14.58	14.02	14.08	14.08	-3.43%	4,699,935
May 11, 2026	14.57	14.63	14.39	14.58	14.58	0.41%	4,437,280
May 8, 2026	14.48	14.69	14.34	14.52	14.52	1.04%	4,243,804
May 7, 2026	14.65	14.71	14.31	14.37	14.37	-1.71%	5,240,096
May 6, 2026	14.60	14.71	14.47	14.62	14.62	0.83%	5,654,616
Apr 30, 2026	14.28	14.62	14.18	14.50	14.50	1.47%	5,982,040
Apr 29, 2026	13.96	14.50	13.95	14.29	14.29	1.20%	7,306,351
Apr 28, 2026	13.92	14.26	13.80	14.12	14.12	1.15%	8,858,087
Apr 27, 2026	13.94	14.13	13.73	13.96	13.96	-0.36%	9,365,948
Apr 24, 2026	14.30	14.54	13.91	14.01	14.01	-2.44%	11,759,730
Apr 23, 2026	14.57	14.80	14.17	14.36	14.36	-2.11%	15,681,890
Apr 22, 2026	15.55	16.09	14.65	14.67	14.67	-5.60%	26,759,910
Apr 21, 2026	14.09	15.54	14.06	15.54	15.54	9.98%	14,757,910
Apr 20, 2026	14.13	14.29	13.96	14.13	14.13	-	2,996,790
Apr 17, 2026	14.37	14.43	14.06	14.13	14.13	-1.67%	3,022,112
Apr 16, 2026	14.39	14.42	14.10	14.37	14.37	-0.14%	3,648,912
Apr 15, 2026	14.28	14.48	14.12	14.39	14.39	0.84%	5,094,900
Apr 14, 2026	14.08	14.30	13.83	14.27	14.27	1.71%	5,835,981
Apr 13, 2026	13.79	14.23	13.70	14.03	14.03	2.11%	5,141,672
Apr 10, 2026	13.83	13.90	13.66	13.74	13.74	-0.22%	2,268,632
Apr 9, 2026	13.88	14.10	13.73	13.77	13.77	-1.22%	2,887,756
Apr 8, 2026	13.99	14.00	13.75	13.94	13.94	1.01%	3,601,088
Apr 7, 2026	13.13	13.92	13.02	13.80	13.80	4.94%	5,884,360
Apr 3, 2026	13.87	13.87	13.05	13.15	13.15	-5.60%	5,358,340
Apr 2, 2026	13.74	14.15	13.67	13.93	13.93	1.90%	5,592,684
Apr 1, 2026	13.68	13.75	13.49	13.67	13.67	1.26%	2,539,224
Mar 31, 2026	13.81	14.00	13.46	13.50	13.50	-2.24%	2,953,152
Mar 30, 2026	13.53	13.86	13.42	13.81	13.81	1.17%	3,421,438
Mar 27, 2026	13.30	13.71	13.20	13.65	13.65	2.32%	3,254,832
Mar 26, 2026	13.45	13.63	13.21	13.34	13.34	-0.74%	3,390,108
Mar 25, 2026	13.31	13.62	13.23	13.44	13.44	1.05%	4,562,748
Mar 24, 2026	13.18	13.30	12.75	13.30	13.30	3.50%	5,384,131
Mar 23, 2026	13.60	13.79	12.77	12.85	12.85	-8.15%	8,637,216
Mar 20, 2026	14.56	14.59	13.96	13.99	13.99	-3.45%	5,728,704
Mar 19, 2026	14.72	14.88	14.42	14.49	14.49	-2.16%	4,405,820
Mar 18, 2026	14.81	14.84	14.60	14.81	14.81	0.20%	4,038,700
Mar 17, 2026	15.12	15.26	14.74	14.78	14.78	-2.25%	6,173,828
Mar 16, 2026	15.08	15.38	14.91	15.12	15.12	1.07%	7,533,536