SHE:002227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.60	10.68	10.19	10.40	-	-3.44%	18,661,703
Mar 6, 2026	10.60	10.77	10.39	10.77	10.77	10.01%	9,125,103
Mar 5, 2026	9.75	9.98	9.72	9.79	9.79	2.19%	5,895,601
Mar 4, 2026	9.36	9.71	9.31	9.58	9.58	1.16%	5,354,201
Mar 3, 2026	9.75	9.93	9.46	9.47	9.47	-2.57%	6,511,015
Mar 2, 2026	9.90	10.05	9.58	9.72	9.72	-3.57%	5,858,184
Feb 27, 2026	9.98	10.08	9.90	10.08	10.08	0.90%	3,284,902
Feb 26, 2026	10.19	10.20	9.95	9.99	9.99	-0.99%	3,868,900
Feb 25, 2026	10.10	10.20	10.04	10.09	10.09	0.30%	5,012,100
Feb 24, 2026	9.78	10.09	9.78	10.06	10.06	3.18%	4,464,590
Feb 13, 2026	9.85	9.94	9.74	9.75	9.75	-0.51%	3,599,400
Feb 12, 2026	10.01	10.09	9.80	9.80	9.80	-2.10%	5,620,000
Feb 11, 2026	10.18	10.19	10.01	10.01	10.01	-1.28%	4,356,818
Feb 10, 2026	10.32	10.35	10.13	10.14	10.14	-0.88%	5,555,808
Feb 9, 2026	10.23	10.31	10.02	10.23	10.23	2.30%	6,617,600
Feb 6, 2026	9.88	10.15	9.81	10.00	10.00	1.42%	8,330,202
Feb 5, 2026	9.98	10.02	9.83	9.86	9.86	-0.50%	10,079,900
Feb 4, 2026	10.13	10.30	9.74	9.91	9.91	-2.17%	20,318,411
Feb 3, 2026	9.47	10.48	9.38	10.13	10.13	4.65%	32,056,334
Feb 2, 2026	9.68	9.68	9.68	9.68	9.68	-10.04%	1,392,200
Jan 30, 2026	10.76	10.76	10.76	10.76	10.76	-9.96%	1,927,700
Jan 29, 2026	12.02	12.23	11.87	11.95	11.95	-1.32%	4,224,100
Jan 28, 2026	12.35	12.46	12.09	12.11	12.11	-1.94%	4,078,000
Jan 27, 2026	12.57	12.61	12.01	12.35	12.35	-1.75%	5,652,753
Jan 26, 2026	12.84	12.87	12.47	12.57	12.57	-2.33%	5,024,600
Jan 23, 2026	12.69	12.87	12.64	12.87	12.87	1.58%	4,335,100
Jan 22, 2026	12.72	12.78	12.60	12.67	12.67	-0.24%	3,454,602
Jan 21, 2026	12.74	12.76	12.55	12.70	12.70	-1.01%	4,367,000
Jan 20, 2026	12.91	13.02	12.78	12.83	12.83	-0.93%	5,332,102
Jan 19, 2026	12.59	13.03	12.56	12.95	12.95	1.73%	8,096,300
Jan 16, 2026	12.87	13.25	12.67	12.73	12.73	0.63%	7,097,301
Jan 15, 2026	12.80	12.80	12.50	12.65	12.65	-1.25%	5,625,100
Jan 14, 2026	12.77	13.05	12.63	12.81	12.81	0.39%	10,588,180
Jan 13, 2026	12.55	12.91	12.40	12.76	12.76	1.67%	11,031,245
Jan 12, 2026	12.50	12.55	12.36	12.55	12.55	0.72%	5,950,243
Jan 9, 2026	12.30	12.50	12.27	12.46	12.46	1.38%	5,777,502
Jan 8, 2026	12.18	12.35	12.14	12.29	12.29	0.74%	4,462,100
Jan 7, 2026	12.30	12.36	12.19	12.20	12.20	-0.49%	3,971,800
Jan 6, 2026	12.16	12.28	12.13	12.26	12.26	0.91%	4,091,200
Jan 5, 2026	12.03	12.24	11.97	12.15	12.15	0.91%	3,021,600
Dec 31, 2025	12.10	12.12	11.92	12.04	12.04	-0.25%	3,130,200
Dec 30, 2025	12.23	12.27	12.05	12.07	12.07	-1.07%	3,123,043
Dec 29, 2025	12.28	12.33	12.14	12.20	12.20	-0.97%	2,886,700
Dec 26, 2025	12.45	12.45	12.25	12.32	12.32	-0.88%	3,303,015
Dec 25, 2025	12.35	12.46	12.24	12.43	12.43	0.24%	3,300,500
Dec 24, 2025	12.16	12.49	12.08	12.40	12.40	2.73%	5,332,702
Dec 23, 2025	12.15	12.25	12.02	12.07	12.07	-0.66%	2,758,200
Dec 22, 2025	12.16	12.25	12.12	12.15	12.15	-0.08%	2,827,000
Dec 19, 2025	11.99	12.20	11.99	12.16	12.16	1.50%	2,710,500
Dec 18, 2025	11.94	12.13	11.85	11.98	11.98	-0.50%	2,805,600