SHE:002950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	14.05	14.26	13.60	13.81	13.81	-2.47%	22,484,441
Apr 28, 2026	13.99	14.77	13.75	14.16	14.16	0.35%	29,364,759
Apr 27, 2026	14.01	14.61	13.82	14.11	14.11	0.14%	28,510,216
Apr 24, 2026	14.01	14.39	13.63	14.09	14.09	-0.21%	24,490,400
Apr 23, 2026	14.13	14.20	13.61	14.12	14.12	-	25,494,400
Apr 22, 2026	14.56	14.74	14.00	14.12	14.12	-1.81%	30,849,712
Apr 21, 2026	13.00	14.38	12.72	14.38	14.38	10.02%	39,708,950
Apr 20, 2026	13.16	13.47	12.96	13.07	13.07	-0.68%	22,313,500
Apr 17, 2026	13.41	13.49	12.91	13.16	13.16	-2.52%	23,727,862
Apr 16, 2026	13.86	13.95	13.34	13.50	13.50	-2.60%	27,017,650
Apr 15, 2026	14.69	14.73	13.83	13.86	13.86	-4.02%	29,319,550
Apr 14, 2026	14.31	14.84	14.06	14.44	14.44	-1.03%	37,968,200
Apr 13, 2026	13.83	14.90	13.53	14.59	14.59	7.60%	63,550,996
Apr 10, 2026	12.35	13.56	12.35	13.56	13.56	9.98%	27,686,320
Apr 9, 2026	12.50	12.55	12.21	12.33	12.33	-1.75%	13,123,050
Apr 8, 2026	12.80	12.81	12.41	12.55	12.55	-0.08%	21,568,540
Apr 7, 2026	11.64	12.80	11.58	12.56	12.56	7.90%	32,060,120
Apr 3, 2026	11.86	11.90	11.47	11.64	11.64	-2.35%	10,000,590
Apr 2, 2026	12.14	12.20	11.82	11.92	11.92	-2.38%	12,381,550
Apr 1, 2026	12.09	12.43	12.02	12.21	12.21	1.41%	17,584,750
Mar 31, 2026	12.33	12.60	11.96	12.04	12.04	-3.14%	16,375,640
Mar 30, 2026	11.57	12.50	11.55	12.43	12.43	6.33%	31,573,885
Mar 27, 2026	11.35	11.73	11.35	11.69	11.69	1.12%	10,229,590
Mar 26, 2026	11.85	11.97	11.52	11.56	11.56	-2.86%	11,534,530
Mar 25, 2026	12.11	12.16	11.80	11.90	11.90	-2.06%	15,135,850
Mar 24, 2026	11.59	12.22	11.42	12.15	12.15	6.77%	25,979,387
Mar 23, 2026	11.45	11.92	11.25	11.38	11.38	-2.40%	19,421,800
Mar 20, 2026	12.10	12.68	11.66	11.66	11.66	-3.16%	23,599,280
Mar 19, 2026	11.64	12.25	11.64	12.04	12.04	1.01%	30,291,180
Mar 18, 2026	11.42	11.95	11.24	11.92	11.92	4.29%	29,607,500
Mar 17, 2026	11.34	11.77	11.34	11.43	11.43	0.62%	19,992,260
Mar 16, 2026	11.41	11.80	11.28	11.36	11.36	0.53%	35,125,230
Mar 13, 2026	10.21	11.30	10.18	11.30	11.30	10.03%	17,185,530
Mar 12, 2026	10.41	10.43	10.26	10.27	10.27	-1.25%	5,188,688
Mar 11, 2026	10.54	10.54	10.27	10.40	10.40	-1.05%	7,057,700
Mar 10, 2026	10.51	10.59	10.44	10.51	10.51	0.77%	5,791,388
Mar 9, 2026	10.78	10.78	10.40	10.43	10.43	-3.25%	7,682,350
Mar 6, 2026	10.47	10.80	10.40	10.78	10.78	3.06%	5,597,613
Mar 5, 2026	10.51	10.60	10.43	10.46	10.46	0.87%	4,018,163
Mar 4, 2026	10.35	10.52	10.21	10.37	10.37	-0.38%	5,207,711
Mar 3, 2026	10.76	10.90	10.40	10.41	10.41	-3.52%	6,786,600
Mar 2, 2026	10.90	11.09	10.64	10.79	10.79	-2.44%	7,477,900
Feb 27, 2026	11.05	11.18	11.02	11.06	11.06	-0.36%	3,838,713
Feb 26, 2026	11.16	11.24	11.06	11.10	11.10	-0.36%	3,773,313
Feb 25, 2026	11.01	11.24	10.97	11.14	11.14	1.18%	3,781,100
Feb 24, 2026	10.97	11.04	10.92	11.01	11.01	0.64%	4,182,613
Feb 13, 2026	10.95	11.07	10.87	10.94	10.94	-0.09%	3,442,855
Feb 12, 2026	11.03	11.08	10.91	10.95	10.95	-1.08%	5,823,555
Feb 11, 2026	11.10	11.19	11.02	11.07	11.07	-0.09%	4,291,550
Feb 10, 2026	11.09	11.25	10.98	11.08	11.08	-0.09%	5,416,949
Feb 9, 2026	11.05	11.13	10.90	11.09	11.09	0.82%	6,960,512
Feb 6, 2026	10.61	11.18	10.50	11.00	11.00	3.97%	14,588,605
Feb 5, 2026	10.65	10.75	10.55	10.58	10.58	-0.66%	5,672,950
Feb 4, 2026	10.56	10.68	10.52	10.65	10.65	0.76%	6,841,837
Feb 3, 2026	10.58	10.62	10.42	10.57	10.57	1.05%	10,107,720
Feb 2, 2026	10.73	10.95	10.40	10.46	10.46	-9.52%	25,503,610
Jan 30, 2026	11.80	11.88	11.46	11.56	11.56	-1.87%	11,759,550
Jan 29, 2026	12.13	12.17	11.78	11.78	11.78	-3.28%	13,183,150
Jan 28, 2026	12.56	12.61	12.15	12.18	12.18	-4.84%	16,755,760
Jan 27, 2026	12.96	13.07	12.07	12.80	12.80	-0.93%	29,784,799
Jan 26, 2026	12.33	12.98	12.21	12.92	12.92	7.58%	31,991,230
Jan 23, 2026	12.01	12.04	11.93	12.01	12.01	-	7,359,082
Jan 22, 2026	11.86	12.08	11.73	12.01	12.01	1.18%	9,510,629
Jan 21, 2026	11.85	11.93	11.77	11.87	11.87	-0.59%	8,164,200
Jan 20, 2026	11.87	11.94	11.77	11.94	11.94	0.67%	6,147,450
Jan 19, 2026	11.80	11.90	11.73	11.86	11.86	0.51%	6,071,450
Jan 16, 2026	11.82	11.87	11.68	11.80	11.80	0.25%	6,528,150
Jan 15, 2026	11.81	12.02	11.66	11.77	11.77	-1.01%	8,614,650
Jan 14, 2026	12.22	12.33	11.73	11.89	11.89	-1.41%	18,458,620
Jan 13, 2026	11.73	12.39	11.73	12.06	12.06	2.81%	24,852,707
Jan 12, 2026	11.53	11.98	11.43	11.73	11.73	1.82%	11,518,820
Jan 9, 2026	11.42	11.62	11.31	11.52	11.52	1.32%	10,448,700
Jan 8, 2026	11.16	11.50	11.08	11.37	11.37	1.52%	9,531,100
Jan 7, 2026	11.55	11.57	11.18	11.20	11.20	-3.28%	10,155,350
Jan 6, 2026	11.40	11.82	11.40	11.58	11.58	1.94%	11,608,490
Jan 5, 2026	10.93	11.42	10.93	11.36	11.36	4.03%	9,271,324
Dec 31, 2025	10.90	10.97	10.81	10.92	10.92	0.09%	3,487,318
Dec 30, 2025	11.05	11.06	10.88	10.91	10.91	-1.53%	5,296,200
Dec 29, 2025	11.26	11.27	11.03	11.08	11.08	-1.16%	5,094,590
Dec 26, 2025	11.35	11.37	11.18	11.21	11.21	-1.15%	4,044,500
Dec 25, 2025	11.25	11.34	11.15	11.34	11.34	0.98%	3,945,366
Dec 24, 2025	11.20	11.29	11.17	11.23	11.23	-	3,612,750
Dec 23, 2025	11.31	11.34	11.18	11.23	11.23	-1.06%	4,029,820
Dec 22, 2025	11.45	11.50	11.32	11.35	11.35	-1.05%	5,152,250
Dec 19, 2025	11.50	11.51	11.30	11.47	11.47	-0.09%	4,424,650
Dec 18, 2025	11.30	11.58	11.23	11.48	11.48	1.50%	6,201,800
Dec 17, 2025	11.10	11.32	11.09	11.31	11.31	1.34%	4,582,700
Dec 16, 2025	11.34	11.38	11.11	11.16	11.16	-1.67%	4,401,900
Dec 15, 2025	11.11	11.43	11.06	11.35	11.35	2.07%	6,427,100
Dec 12, 2025	11.33	11.33	11.12	11.12	11.12	-1.16%	5,126,546
Dec 11, 2025	11.38	11.42	11.24	11.25	11.25	-0.88%	5,243,200
Dec 10, 2025	11.39	11.43	11.27	11.35	11.35	-0.18%	4,906,650
Dec 9, 2025	11.43	11.47	11.31	11.37	11.37	-0.52%	5,268,300
Dec 8, 2025	11.59	11.61	11.38	11.43	11.43	-1.04%	5,854,400
Dec 5, 2025	11.47	11.55	11.27	11.55	11.55	0.96%	5,991,050
Dec 4, 2025	11.60	11.60	11.39	11.44	11.44	-1.29%	5,244,670
Dec 3, 2025	11.55	11.65	11.50	11.59	11.59	0.35%	6,932,677
Dec 2, 2025	11.65	11.65	11.48	11.55	11.55	-0.60%	5,937,185
Dec 1, 2025	11.69	11.74	11.57	11.62	11.62	0.43%	6,293,150
Nov 28, 2025	11.47	11.60	11.43	11.57	11.57	0.43%	5,956,450