SHE:002706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	9.91	10.11	9.91	10.07	-	-0.40%	8,562,531
Apr 15, 2026	9.92	10.29	9.88	10.11	10.11	2.33%	48,996,860
Apr 14, 2026	9.56	10.06	9.47	9.88	9.88	4.22%	60,868,700
Apr 13, 2026	9.70	9.77	9.32	9.48	9.48	-5.11%	63,438,854
Apr 10, 2026	9.91	10.20	9.86	9.99	9.99	2.36%	38,201,600
Apr 9, 2026	9.61	9.85	9.53	9.76	9.76	0.41%	33,034,760
Apr 8, 2026	9.50	9.79	9.50	9.72	9.72	5.19%	42,216,030
Apr 7, 2026	9.42	9.45	9.20	9.24	9.24	-1.18%	24,640,700
Apr 3, 2026	9.70	9.74	9.28	9.35	9.35	-3.01%	35,960,712
Apr 2, 2026	10.10	10.17	9.58	9.64	9.64	-5.21%	47,268,852
Apr 1, 2026	10.21	10.34	10.05	10.17	10.17	1.80%	49,821,680
Mar 31, 2026	10.60	10.62	9.98	9.99	9.99	-6.55%	48,712,190
Mar 30, 2026	10.57	10.73	10.28	10.69	10.69	-0.74%	32,042,640
Mar 27, 2026	10.24	10.89	10.18	10.77	10.77	3.56%	43,633,410
Mar 26, 2026	11.10	11.12	10.36	10.40	10.40	-7.06%	57,327,500
Mar 25, 2026	11.30	11.43	10.99	11.19	11.19	-0.89%	57,296,110
Mar 24, 2026	11.08	11.37	10.70	11.29	11.29	3.67%	60,967,540
Mar 23, 2026	10.69	11.49	10.53	10.89	10.89	-0.64%	73,655,110
Mar 20, 2026	11.17	11.46	10.90	10.96	10.96	-1.88%	43,188,390
Mar 19, 2026	11.44	11.50	11.10	11.17	11.17	-3.79%	44,846,430
Mar 18, 2026	11.48	11.68	11.36	11.61	11.61	1.66%	45,528,540
Mar 17, 2026	11.89	12.09	11.39	11.42	11.42	-4.52%	70,544,640
Mar 16, 2026	11.76	12.09	11.08	11.96	11.96	1.10%	101,161,500
Mar 13, 2026	12.40	12.50	11.76	11.83	11.83	-5.36%	61,651,002
Mar 12, 2026	12.85	12.93	12.32	12.50	12.50	-3.03%	85,387,394
Mar 11, 2026	12.95	13.31	12.79	12.89	12.89	2.30%	134,382,500
Mar 10, 2026	11.86	12.90	11.63	12.60	12.60	7.42%	130,296,892
Mar 9, 2026	11.59	11.82	11.35	11.73	11.73	-0.26%	45,508,480
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