SHE:002706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.54	11.95	11.49	11.76	11.76	2.08%	48,358,214
Mar 5, 2026	11.33	11.69	11.31	11.52	11.52	2.86%	41,063,296
Mar 4, 2026	10.73	11.50	10.70	11.20	11.20	2.47%	45,406,030
Mar 3, 2026	11.46	11.55	10.89	10.93	10.93	-4.54%	36,103,110
Mar 2, 2026	11.30	11.67	11.23	11.45	11.45	-0.78%	39,103,390
Feb 27, 2026	11.62	11.64	11.36	11.54	11.54	-1.28%	29,969,720
Feb 26, 2026	11.67	11.76	11.48	11.69	11.69	0.26%	32,413,150
Feb 25, 2026	11.73	11.80	11.58	11.66	11.66	-0.34%	37,604,060
Feb 24, 2026	11.23	11.98	11.20	11.70	11.70	6.07%	58,717,473
Feb 13, 2026	11.10	11.27	11.01	11.03	11.03	-1.78%	37,880,598
Feb 12, 2026	10.74	11.50	10.59	11.23	11.23	7.26%	80,330,896
Feb 11, 2026	10.77	10.79	10.43	10.47	10.47	-1.97%	24,772,160
Feb 10, 2026	10.69	10.83	10.55	10.68	10.68	-0.19%	19,128,900
Feb 9, 2026	10.50	10.74	10.38	10.70	10.70	4.39%	36,567,880
Feb 6, 2026	10.14	10.40	10.08	10.25	10.25	0.10%	26,825,400
Feb 5, 2026	10.90	10.90	10.18	10.24	10.24	-6.31%	40,010,350
Feb 4, 2026	10.88	11.03	10.73	10.93	10.93	-0.27%	21,843,930
Feb 3, 2026	10.53	11.05	10.50	10.96	10.96	4.58%	34,699,720
Feb 2, 2026	10.54	10.85	10.47	10.48	10.48	-	33,293,760
Jan 30, 2026	10.70	10.76	10.20	10.48	10.48	-2.69%	29,924,440
Jan 29, 2026	11.06	11.17	10.68	10.77	10.77	-3.06%	29,107,784
Jan 28, 2026	11.07	11.17	10.92	11.11	11.11	-	22,767,630
Jan 27, 2026	11.21	11.29	10.81	11.11	11.11	-1.68%	32,794,310
Jan 26, 2026	11.63	11.75	11.26	11.30	11.30	-2.84%	36,732,040
Jan 23, 2026	11.50	11.73	11.44	11.63	11.63	1.13%	30,052,179
Jan 22, 2026	11.57	11.70	11.41	11.50	11.50	-1.29%	28,791,350
Jan 21, 2026	11.51	11.86	11.50	11.65	11.65	0.69%	36,167,490
Jan 20, 2026	11.78	12.06	11.53	11.57	11.57	-0.43%	40,124,640
Jan 19, 2026	11.17	11.80	11.11	11.62	11.62	3.47%	47,955,300
Jan 16, 2026	11.60	12.00	11.20	11.23	11.23	-0.62%	50,672,070
Jan 15, 2026	11.35	11.55	11.19	11.30	11.30	-1.48%	40,328,409
Jan 14, 2026	11.69	11.85	11.31	11.47	11.47	-1.71%	45,747,740
Jan 13, 2026	11.90	12.02	11.61	11.67	11.67	-2.91%	61,793,110
Jan 12, 2026	12.26	12.46	11.85	12.02	12.02	2.12%	71,927,400
Jan 9, 2026	11.10	11.88	10.97	11.77	11.77	5.75%	65,363,440
Jan 8, 2026	11.21	11.38	11.07	11.13	11.13	-0.36%	31,148,700
Jan 7, 2026	10.87	11.30	10.80	11.17	11.17	2.38%	44,699,280
Jan 6, 2026	10.78	11.08	10.76	10.91	10.91	1.39%	32,763,255
Jan 5, 2026	10.71	11.10	10.56	10.76	10.76	-0.19%	32,493,757
Dec 31, 2025	10.67	10.82	10.51	10.78	10.78	1.13%	24,543,706
Dec 30, 2025	10.85	10.91	10.61	10.66	10.66	-2.02%	25,720,830
Dec 29, 2025	10.45	11.07	10.41	10.88	10.88	4.02%	54,126,010
Dec 26, 2025	10.36	10.50	10.25	10.46	10.46	0.19%	30,336,400
Dec 25, 2025	10.15	10.50	10.09	10.44	10.44	3.47%	44,308,290
Dec 24, 2025	9.90	10.20	9.88	10.09	10.09	1.41%	26,974,500
Dec 23, 2025	9.86	10.13	9.81	9.95	9.95	0.91%	25,801,900
Dec 22, 2025	9.62	9.93	9.61	9.86	9.86	2.39%	17,866,030
Dec 19, 2025	9.50	9.68	9.49	9.63	9.63	1.80%	14,948,170
Dec 18, 2025	9.53	9.59	9.45	9.46	9.46	-1.56%	12,715,913
Dec 17, 2025	9.51	9.64	9.34	9.61	9.61	1.05%	17,972,510