SHE:000927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.93	2.94	2.88	2.90	2.90	-1.02%	60,819,100
Feb 25, 2026	2.91	2.97	2.90	2.93	2.93	1.03%	83,861,580
Feb 24, 2026	2.84	2.92	2.81	2.90	2.90	3.57%	106,218,800
Feb 13, 2026	2.85	2.88	2.80	2.80	2.80	-2.10%	62,074,690
Feb 12, 2026	2.88	2.90	2.83	2.86	2.86	-0.35%	64,902,885
Feb 11, 2026	2.87	2.89	2.85	2.87	2.87	-	48,714,700
Feb 10, 2026	2.87	2.89	2.83	2.87	2.87	-	56,156,400
Feb 9, 2026	2.87	2.91	2.85	2.87	2.87	1.41%	68,516,028
Feb 6, 2026	2.83	2.87	2.81	2.83	2.83	-0.35%	61,128,600
Feb 5, 2026	2.88	2.89	2.83	2.84	2.84	-1.39%	67,248,800
Feb 4, 2026	2.83	2.89	2.81	2.88	2.88	1.77%	80,901,300
Feb 3, 2026	2.82	2.84	2.79	2.83	2.83	1.43%	85,478,130
Feb 2, 2026	2.89	2.91	2.79	2.79	2.79	-4.12%	103,318,800
Jan 30, 2026	2.97	2.99	2.88	2.91	2.91	-2.02%	112,472,700
Jan 29, 2026	2.95	2.99	2.91	2.97	2.97	-	128,444,700
Jan 28, 2026	2.85	3.07	2.83	2.97	2.97	4.21%	270,061,900
Jan 27, 2026	2.87	2.94	2.84	2.85	2.85	-0.35%	151,266,400
Jan 26, 2026	2.88	2.90	2.83	2.86	2.86	-0.35%	156,255,500
Jan 23, 2026	2.91	2.93	2.84	2.87	2.87	-2.71%	268,711,400
Jan 22, 2026	2.72	2.95	2.72	2.95	2.95	10.07%	209,108,500
Jan 21, 2026	2.68	2.69	2.66	2.68	2.68	-	55,177,800
Jan 20, 2026	2.66	2.69	2.65	2.68	2.68	0.75%	51,987,900
Jan 19, 2026	2.63	2.66	2.63	2.66	2.66	0.76%	48,215,300
Jan 16, 2026	2.64	2.66	2.62	2.64	2.64	0.38%	61,086,400
Jan 15, 2026	2.63	2.65	2.62	2.63	2.63	-0.38%	46,206,730
Jan 14, 2026	2.66	2.69	2.61	2.64	2.64	-0.75%	92,741,100
Jan 13, 2026	2.69	2.71	2.65	2.66	2.66	-0.75%	71,443,800
Jan 12, 2026	2.65	2.69	2.63	2.68	2.68	1.13%	77,912,300
Jan 9, 2026	2.65	2.66	2.63	2.65	2.65	0.38%	43,260,120
Jan 8, 2026	2.63	2.65	2.62	2.64	2.64	0.38%	41,513,640
Jan 7, 2026	2.66	2.67	2.63	2.63	2.63	-1.13%	44,811,780
Jan 6, 2026	2.64	2.67	2.63	2.66	2.66	0.76%	50,820,780
Jan 5, 2026	2.62	2.65	2.61	2.64	2.64	1.15%	40,049,600
Dec 31, 2025	2.59	2.63	2.58	2.61	2.61	0.77%	40,278,200
Dec 30, 2025	2.61	2.62	2.57	2.59	2.59	-0.77%	43,042,500
Dec 29, 2025	2.63	2.65	2.61	2.61	2.61	-0.76%	36,034,700
Dec 26, 2025	2.64	2.65	2.61	2.63	2.63	-0.38%	42,050,200
Dec 25, 2025	2.64	2.66	2.63	2.64	2.64	0.76%	42,363,699
Dec 24, 2025	2.61	2.64	2.60	2.62	2.62	0.38%	32,402,500
Dec 23, 2025	2.64	2.65	2.61	2.61	2.61	-1.14%	37,333,194
Dec 22, 2025	2.61	2.66	2.60	2.64	2.64	1.54%	42,166,100
Dec 19, 2025	2.57	2.62	2.56	2.60	2.60	1.56%	49,124,180
Dec 18, 2025	2.56	2.58	2.55	2.56	2.56	-0.39%	35,472,386
Dec 17, 2025	2.57	2.58	2.53	2.57	2.57	-	46,483,900
Dec 16, 2025	2.61	2.61	2.55	2.57	2.57	-1.53%	55,334,540
Dec 15, 2025	2.59	2.62	2.58	2.61	2.61	0.38%	37,329,500
Dec 12, 2025	2.63	2.64	2.60	2.60	2.60	-1.14%	54,985,450
Dec 11, 2025	2.69	2.69	2.62	2.63	2.63	-1.87%	48,371,900
Dec 10, 2025	2.65	2.70	2.63	2.68	2.68	1.13%	52,287,460
Dec 9, 2025	2.67	2.68	2.63	2.65	2.65	-0.75%	47,339,800