SHE:159834 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.30	10.34	10.28	10.31	10.31	-0.28%	5,583,500
May 7, 2026	10.29	10.36	10.26	10.34	10.34	1.23%	5,465,000
May 6, 2026	10.11	10.22	10.11	10.22	10.22	1.27%	6,135,588
Apr 30, 2026	10.05	10.09	10.00	10.09	10.09	0.37%	3,709,500
Apr 29, 2026	10.06	10.11	10.05	10.05	10.05	-1.07%	2,922,900
Apr 28, 2026	10.29	10.29	10.14	10.16	10.16	-1.68%	6,056,600
Apr 27, 2026	10.28	10.35	10.28	10.33	10.33	0.71%	4,839,763
Apr 24, 2026	10.30	10.31	10.24	10.26	10.26	-0.68%	3,842,237
Apr 23, 2026	10.39	10.41	10.29	10.33	10.33	-1.03%	4,671,700
Apr 22, 2026	10.43	10.44	10.38	10.44	10.44	-0.01%	3,417,200
Apr 21, 2026	10.50	10.51	10.44	10.44	10.44	-0.17%	3,940,100
Apr 20, 2026	10.49	10.51	10.45	10.46	10.46	-0.07%	4,682,300
Apr 17, 2026	10.45	10.50	10.42	10.46	10.46	-0.62%	2,466,100
Apr 16, 2026	10.54	10.55	10.51	10.53	10.53	0.30%	3,396,300
Apr 15, 2026	10.56	10.63	10.50	10.50	10.50	0.55%	5,348,800
Apr 14, 2026	10.43	10.45	10.40	10.44	10.44	0.84%	4,210,700
Apr 13, 2026	10.33	10.38	10.33	10.35	10.35	-0.53%	5,258,500
Apr 10, 2026	10.42	10.47	10.38	10.41	10.41	0.75%	6,096,800
Apr 9, 2026	10.34	10.39	10.30	10.33	10.33	-2.01%	8,401,000
Apr 8, 2026	10.58	10.59	10.43	10.54	10.54	2.76%	13,574,500
Apr 7, 2026	10.26	10.30	10.20	10.26	10.26	0.40%	8,639,800
Apr 3, 2026	10.34	10.35	10.21	10.22	10.22	0.70%	5,755,500
Apr 2, 2026	10.42	10.42	10.05	10.15	10.15	-2.85%	30,015,710
Apr 1, 2026	10.35	10.45	10.34	10.45	10.45	3.24%	10,045,700
Mar 31, 2026	10.20	10.26	10.11	10.12	10.12	0.42%	14,347,300
Mar 30, 2026	9.95	10.10	9.88	10.08	10.08	1.71%	10,495,600
Mar 27, 2026	9.78	9.94	9.76	9.91	9.91	0.44%	9,273,700
Mar 26, 2026	10.04	10.06	9.76	9.86	9.86	-1.75%	12,879,000
Mar 25, 2026	10.10	10.19	10.03	10.04	10.04	3.62%	14,228,000
Mar 24, 2026	9.60	9.70	9.50	9.69	9.69	3.68%	23,536,800
Mar 23, 2026	9.89	9.92	9.29	9.35	9.35	-9.50%	38,629,430
Mar 20, 2026	10.33	10.51	10.31	10.33	10.33	-2.05%	19,548,520
Mar 19, 2026	10.79	10.79	10.51	10.54	10.54	-4.75%	11,283,830
Mar 18, 2026	11.09	11.10	11.03	11.07	11.07	-0.30%	3,250,400
Mar 17, 2026	11.08	11.16	11.08	11.10	11.10	-0.14%	3,347,900
Mar 16, 2026	11.09	11.16	11.06	11.12	11.12	-1.32%	4,876,500
Mar 13, 2026	11.36	11.36	11.26	11.27	11.27	-1.26%	4,072,900
Mar 12, 2026	11.41	11.43	11.36	11.41	11.41	-0.34%	2,221,800
Mar 11, 2026	11.49	11.50	11.43	11.45	11.45	0.18%	3,404,100
Mar 10, 2026	11.40	11.47	11.40	11.43	11.43	0.77%	6,455,200
Mar 9, 2026	11.35	11.43	11.26	11.34	11.34	-0.08%	7,987,000
Mar 6, 2026	11.35	11.41	11.30	11.35	11.35	-0.68%	6,963,300
Mar 5, 2026	11.45	11.49	11.36	11.43	11.43	-0.23%	8,359,300
Mar 4, 2026	11.47	11.57	11.41	11.45	11.45	-2.39%	14,384,900
Mar 3, 2026	11.90	11.94	11.69	11.73	11.73	-1.35%	15,882,600
Mar 2, 2026	11.80	11.90	11.70	11.90	11.90	4.25%	14,467,700
Feb 27, 2026	11.39	11.42	11.38	11.41	11.41	0.25%	5,392,426
Feb 26, 2026	11.42	11.43	11.37	11.38	11.38	-0.36%	5,707,100
Feb 25, 2026	11.42	11.47	11.39	11.42	11.42	-0.03%	11,882,200
Feb 24, 2026	11.33	11.47	11.33	11.43	11.43	3.85%	9,912,400