SHE:002097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	9.95	10.07	9.76	9.80	9.80	-1.51%	13,939,648
Mar 25, 2026	9.88	9.97	9.85	9.95	9.95	1.12%	14,813,903
Mar 24, 2026	9.70	9.86	9.52	9.84	9.84	3.58%	21,738,979
Mar 23, 2026	9.80	9.91	9.39	9.50	9.50	-5.57%	29,295,860
Mar 20, 2026	10.46	10.48	10.05	10.06	10.06	-2.99%	17,582,820
Mar 19, 2026	10.48	10.56	10.30	10.37	10.37	-2.35%	15,487,350
Mar 18, 2026	10.66	10.76	10.44	10.62	10.62	-0.28%	15,612,490
Mar 17, 2026	10.80	10.90	10.65	10.65	10.65	-1.02%	13,926,260
Mar 16, 2026	10.88	10.95	10.61	10.76	10.76	-1.28%	17,336,260
Mar 13, 2026	10.95	11.10	10.88	10.90	10.90	-0.91%	14,124,300
Mar 12, 2026	11.20	11.20	10.95	11.00	11.00	-1.87%	15,736,040
Mar 11, 2026	11.27	11.31	11.16	11.21	11.21	-0.53%	14,517,605
Mar 10, 2026	11.15	11.30	11.15	11.27	11.27	1.62%	13,722,210
Mar 9, 2026	11.30	11.30	10.95	11.09	11.09	-2.55%	22,521,520
Mar 6, 2026	11.12	11.48	11.07	11.38	11.38	1.61%	18,670,420
Mar 5, 2026	11.14	11.34	11.13	11.20	11.20	2.66%	23,835,410
Mar 4, 2026	10.75	10.98	10.70	10.91	10.91	-0.09%	16,051,730
Mar 3, 2026	11.58	11.62	10.89	10.92	10.92	-5.86%	34,286,050
Mar 2, 2026	11.71	11.79	11.55	11.60	11.60	-1.94%	20,365,800
Feb 27, 2026	11.81	11.86	11.74	11.83	11.83	-0.08%	14,099,290
Feb 26, 2026	11.81	11.86	11.73	11.84	11.84	0.25%	16,162,960
Feb 25, 2026	11.79	11.89	11.73	11.81	11.81	0.17%	17,600,620
Feb 24, 2026	11.61	11.87	11.59	11.79	11.79	2.17%	20,199,010
Feb 13, 2026	11.58	11.69	11.51	11.54	11.54	-0.17%	12,612,310
Feb 12, 2026	11.64	11.68	11.52	11.56	11.56	-0.86%	13,425,430
Feb 11, 2026	11.74	11.84	11.66	11.66	11.66	-0.85%	12,014,900
Feb 10, 2026	11.70	11.79	11.67	11.76	11.76	0.43%	13,395,520
Feb 9, 2026	11.63	11.75	11.60	11.71	11.71	1.74%	15,015,198
Feb 6, 2026	11.59	11.65	11.46	11.51	11.51	-0.86%	14,671,710
Feb 5, 2026	11.65	11.78	11.58	11.61	11.61	-0.60%	16,164,359
Feb 4, 2026	11.51	11.82	11.46	11.68	11.68	1.30%	26,146,710
Feb 3, 2026	11.26	11.55	11.26	11.53	11.53	2.85%	22,293,520
Feb 2, 2026	11.40	11.53	11.20	11.21	11.21	-2.18%	22,133,580
Jan 30, 2026	11.56	11.64	11.34	11.46	11.46	-1.21%	22,193,909
Jan 29, 2026	11.76	11.80	11.50	11.60	11.60	-1.78%	30,224,650
Jan 28, 2026	11.97	12.07	11.80	11.81	11.81	-1.58%	25,527,420
Jan 27, 2026	12.06	12.15	11.68	12.00	12.00	-0.99%	33,461,740
Jan 26, 2026	12.75	12.75	12.02	12.12	12.12	-4.57%	57,972,310
Jan 23, 2026	12.58	12.72	12.56	12.70	12.70	0.95%	37,514,660
Jan 22, 2026	12.50	12.65	12.50	12.58	12.58	0.96%	38,514,410
Jan 21, 2026	12.33	12.54	12.31	12.46	12.46	0.08%	26,860,430
Jan 20, 2026	12.54	12.73	12.35	12.45	12.45	-0.16%	36,908,320
Jan 19, 2026	12.41	12.53	12.32	12.47	12.47	-0.32%	26,498,840
Jan 16, 2026	12.42	12.65	12.31	12.51	12.51	1.21%	41,361,660
Jan 15, 2026	12.56	12.61	12.29	12.36	12.36	-2.22%	36,159,520
Jan 14, 2026	12.40	12.96	12.39	12.64	12.64	1.69%	65,463,560
Jan 13, 2026	13.01	13.05	12.38	12.43	12.43	-4.02%	66,210,996
Jan 12, 2026	12.80	12.99	12.62	12.95	12.95	2.13%	61,996,280
Jan 9, 2026	12.61	12.78	12.54	12.68	12.68	0.56%	49,250,620
Jan 8, 2026	12.28	12.65	12.24	12.61	12.61	2.52%	50,712,100