SHE:002507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.31	12.51	12.31	12.49	12.49	0.73%	9,714,029
Mar 26, 2026	12.51	12.56	12.36	12.40	12.40	-0.96%	10,954,050
Mar 25, 2026	12.53	12.58	12.46	12.52	12.52	0.16%	10,628,651
Mar 24, 2026	12.48	12.52	12.34	12.50	12.50	0.89%	10,362,625
Mar 23, 2026	12.69	12.70	12.32	12.39	12.39	-3.28%	29,367,700
Mar 20, 2026	12.90	12.97	12.80	12.81	12.81	-0.70%	18,295,350
Mar 19, 2026	13.01	13.09	12.84	12.90	12.90	-1.23%	21,197,480
Mar 18, 2026	13.23	13.31	13.01	13.06	13.06	-1.58%	23,870,940
Mar 17, 2026	13.31	13.68	13.25	13.27	13.27	1.45%	46,587,340
Mar 16, 2026	13.02	13.12	12.95	13.08	13.08	0.46%	16,008,330
Mar 13, 2026	13.02	13.22	13.02	13.02	13.02	-0.23%	21,155,350
Mar 12, 2026	12.96	13.11	12.92	13.05	13.05	0.62%	13,817,940
Mar 11, 2026	13.01	13.02	12.92	12.97	12.97	-0.38%	11,991,030
Mar 10, 2026	13.08	13.09	12.96	13.02	13.02	0.08%	10,625,260
Mar 9, 2026	12.93	13.16	12.88	13.01	13.01	-	13,794,380
Mar 6, 2026	12.81	13.03	12.80	13.01	13.01	1.40%	11,653,160
Mar 5, 2026	12.98	12.99	12.81	12.83	12.83	-0.31%	16,743,520
Mar 4, 2026	13.10	13.12	12.82	12.87	12.87	-2.05%	24,488,460
Mar 3, 2026	13.16	13.34	13.12	13.14	13.14	-0.38%	20,508,700
Mar 2, 2026	13.19	13.29	13.05	13.19	13.19	-0.83%	19,464,871
Feb 27, 2026	13.18	13.37	13.17	13.30	13.30	0.83%	13,866,580
Feb 26, 2026	13.24	13.26	13.12	13.19	13.19	-0.08%	13,418,370
Feb 25, 2026	13.14	13.29	13.10	13.20	13.20	0.76%	13,317,836
Feb 24, 2026	13.14	13.15	13.05	13.10	13.10	0.23%	13,121,810
Feb 13, 2026	13.20	13.24	13.05	13.07	13.07	-0.91%	13,750,090
Feb 12, 2026	13.28	13.30	13.17	13.19	13.19	-0.68%	15,498,710
Feb 11, 2026	13.27	13.34	13.25	13.28	13.28	-0.23%	11,545,950
Feb 10, 2026	13.39	13.39	13.23	13.31	13.31	-0.97%	13,547,710
Feb 9, 2026	13.41	13.47	13.29	13.44	13.44	0.37%	19,311,262
Feb 6, 2026	13.49	13.62	13.37	13.39	13.39	-1.25%	22,097,400
Feb 5, 2026	13.38	13.65	13.32	13.56	13.56	1.35%	36,264,500
Feb 4, 2026	13.13	13.40	13.09	13.38	13.38	1.98%	25,259,700
Feb 3, 2026	13.15	13.30	13.01	13.12	13.12	-	18,996,500
Feb 2, 2026	13.23	13.33	13.10	13.12	13.12	-1.06%	18,696,410
Jan 30, 2026	13.36	13.42	13.17	13.26	13.26	-0.75%	18,464,844
Jan 29, 2026	13.01	13.37	12.99	13.36	13.36	2.69%	25,914,260
Jan 28, 2026	13.08	13.08	12.95	13.01	13.01	-0.08%	13,082,740
Jan 27, 2026	13.28	13.29	13.01	13.02	13.02	-1.96%	16,388,855
Jan 26, 2026	13.19	13.32	13.08	13.28	13.28	0.53%	20,816,190
Jan 23, 2026	13.26	13.29	13.14	13.21	13.21	-0.23%	17,085,540
Jan 22, 2026	13.09	13.37	13.03	13.24	13.24	1.61%	21,286,160
Jan 21, 2026	13.17	13.20	13.00	13.03	13.03	-1.06%	13,864,930
Jan 20, 2026	13.08	13.20	13.02	13.17	13.17	0.69%	15,876,780
Jan 19, 2026	12.82	13.12	12.78	13.08	13.08	1.95%	15,708,890
Jan 16, 2026	13.00	13.00	12.82	12.83	12.83	-2.06%	13,607,880
Jan 15, 2026	13.06	13.19	13.05	13.10	12.90	-	10,826,770
Jan 14, 2026	13.19	13.26	13.01	13.10	12.90	-0.68%	20,239,240
Jan 13, 2026	13.27	13.33	13.14	13.19	12.99	-0.60%	16,684,070
Jan 12, 2026	13.07	13.29	13.06	13.27	13.07	1.61%	21,226,790
Jan 9, 2026	13.03	13.11	12.97	13.06	12.86	0.23%	12,615,500