SHE:002507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	13.06	13.09	13.01	13.03	12.83	-0.46%	10,501,050
Jan 7, 2026	13.07	13.23	13.02	13.09	12.89	0.15%	16,266,890
Jan 6, 2026	13.04	13.08	12.99	13.07	12.87	0.23%	12,892,090
Jan 5, 2026	12.94	13.04	12.92	13.04	12.84	1.01%	13,093,040
Dec 31, 2025	12.98	13.01	12.91	12.91	12.71	-0.23%	8,220,642
Dec 30, 2025	12.96	13.03	12.91	12.94	12.74	-0.15%	8,307,595
Dec 29, 2025	13.05	13.06	12.95	12.96	12.76	-0.77%	11,284,600
Dec 26, 2025	13.25	13.25	13.03	13.06	12.86	-0.76%	11,222,650
Dec 25, 2025	13.13	13.19	13.08	13.16	12.96	0.38%	8,040,909
Dec 24, 2025	13.22	13.22	13.08	13.11	12.91	-0.76%	10,681,620
Dec 23, 2025	13.31	13.32	13.18	13.21	13.01	-0.60%	10,507,410
Dec 22, 2025	13.36	13.38	13.26	13.29	13.09	-0.23%	10,145,620
Dec 19, 2025	13.31	13.39	13.20	13.32	13.12	0.38%	15,688,020
Dec 18, 2025	13.12	13.34	13.09	13.27	13.07	0.84%	12,983,860
Dec 17, 2025	13.05	13.21	12.99	13.16	12.96	0.61%	15,224,220