SHE:002627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	6.65	6.65	6.13	6.13	6.13	-2.54%	13,013,637
Oct 26, 2026	6.72	6.75	6.20	6.29	6.29	-8.44%	23,936,774
Oct 23, 2026	6.65	6.88	6.46	6.87	6.87	1.03%	19,408,119
Oct 22, 2026	6.74	6.92	6.62	6.80	6.80	1.80%	15,276,000
Oct 21, 2026	6.56	6.78	6.52	6.68	6.68	1.83%	14,151,800
Oct 20, 2026	6.42	6.60	6.41	6.56	6.56	2.18%	9,079,469
Oct 19, 2026	6.44	6.53	6.39	6.42	6.42	-0.77%	8,388,999
Oct 16, 2026	6.42	6.62	6.40	6.47	6.47	1.25%	9,705,899
Oct 15, 2026	6.39	6.47	6.34	6.39	6.39	-1.69%	7,827,790
Oct 14, 2026	6.54	6.61	6.49	6.50	6.50	-0.76%	7,428,860
Oct 13, 2026	6.32	6.61	6.27	6.55	6.55	2.34%	9,383,201
Oct 12, 2026	6.64	6.67	6.38	6.40	6.40	-3.61%	9,746,200
Oct 9, 2026	6.47	6.64	6.39	6.64	6.64	2.47%	9,026,417
Oct 8, 2026	6.52	6.58	6.42	6.48	6.48	-1.07%	7,407,340
Sep 30, 2026	6.69	6.70	6.50	6.55	6.55	0.31%	6,776,458
Sep 29, 2026	6.48	6.57	6.48	6.53	6.53	0.46%	5,582,467
Sep 28, 2026	6.63	6.69	6.44	6.50	6.50	-1.52%	7,429,597
Sep 24, 2026	6.69	6.72	6.56	6.60	6.60	-1.49%	7,489,100
Sep 23, 2026	6.76	6.80	6.69	6.70	6.70	-0.59%	6,753,900
Sep 22, 2026	6.82	6.85	6.68	6.74	6.74	-1.89%	11,231,689
Sep 21, 2026	6.82	6.94	6.68	6.87	6.87	1.48%	11,648,000
Sep 18, 2026	6.74	6.81	6.67	6.77	6.77	1.04%	8,920,600
Sep 17, 2026	6.65	6.77	6.59	6.70	6.70	0.75%	8,524,398
Sep 16, 2026	6.62	6.70	6.54	6.65	6.65	0.61%	9,605,739
Sep 15, 2026	6.82	6.84	6.56	6.61	6.61	-2.79%	12,316,100
Sep 14, 2026	6.85	6.97	6.76	6.80	6.80	-0.73%	13,563,302
Sep 11, 2026	7.07	7.11	6.81	6.85	6.85	-3.93%	13,704,922
Sep 10, 2026	7.24	7.30	7.13	7.13	7.13	-1.25%	13,621,400
Sep 9, 2026	7.36	7.37	7.15	7.22	7.22	-2.04%	12,225,649
Sep 8, 2026	7.34	7.45	7.28	7.37	7.37	0.55%	12,781,400
Sep 7, 2026	7.13	7.35	7.13	7.33	7.33	1.95%	15,537,244
Sep 4, 2026	7.20	7.32	7.00	7.19	7.19	0.56%	18,824,837
Sep 3, 2026	7.30	7.58	7.13	7.15	7.15	-2.05%	20,750,200
Sep 2, 2026	7.22	7.36	7.17	7.30	7.30	0.55%	18,754,600
Sep 1, 2026	7.08	7.35	7.08	7.26	7.26	1.68%	16,027,510
Aug 31, 2026	7.21	7.31	7.10	7.14	7.14	-1.38%	20,137,064
Aug 28, 2026	7.16	7.33	7.14	7.24	7.24	1.12%	24,230,400
Aug 27, 2026	7.03	7.20	6.91	7.16	7.16	2.58%	34,008,612
Aug 26, 2026	6.94	7.12	6.79	6.98	6.98	1.45%	48,589,301
Aug 25, 2026	7.01	7.18	6.80	6.88	6.88	5.36%	52,472,339
Aug 24, 2026	6.48	6.61	6.46	6.53	6.53	0.31%	11,569,100
Aug 21, 2026	6.48	6.52	6.34	6.51	6.51	-0.31%	9,404,953
Aug 20, 2026	6.37	6.55	6.36	6.53	6.53	3.16%	7,294,160
Aug 19, 2026	6.46	6.53	6.32	6.33	6.33	-2.16%	7,146,134
Aug 18, 2026	6.45	6.48	6.40	6.47	6.47	0.31%	5,154,378
Aug 17, 2026	6.46	6.47	6.28	6.45	6.45	0.78%	7,240,400
Aug 14, 2026	6.46	6.48	6.35	6.40	6.40	-0.47%	5,528,638
Aug 13, 2026	6.58	6.61	6.43	6.43	6.43	-2.28%	6,772,312
Aug 12, 2026	6.57	6.66	6.40	6.58	6.58	-	9,434,277
Aug 11, 2026	6.67	6.69	6.52	6.58	6.58	-1.05%	10,931,082