SHE:002727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	14.12	14.37	13.87	13.95	-	0.43%	16,232,800
Jan 26, 2026	13.99	14.08	13.71	13.89	13.89	-1.07%	18,055,570
Jan 23, 2026	14.12	14.35	13.92	14.04	14.04	2.86%	36,641,307
Jan 22, 2026	13.45	13.73	13.42	13.65	13.65	1.49%	11,077,529
Jan 21, 2026	13.53	13.57	13.39	13.45	13.45	-0.96%	9,521,409
Jan 20, 2026	13.55	13.63	13.45	13.58	13.58	0.22%	9,070,097
Jan 19, 2026	13.20	13.65	13.07	13.55	13.55	2.50%	12,772,880
Jan 16, 2026	13.49	13.55	13.20	13.22	13.22	-1.93%	10,945,252
Jan 15, 2026	13.57	13.66	13.43	13.48	13.48	-1.03%	10,548,431
Jan 14, 2026	13.53	13.82	13.43	13.62	13.62	0.37%	22,915,910
Jan 13, 2026	13.47	13.81	13.35	13.57	13.57	1.27%	24,314,050
Jan 12, 2026	13.31	13.40	13.24	13.40	13.40	0.75%	13,735,940
Jan 9, 2026	13.21	13.34	13.15	13.30	13.30	0.61%	10,923,240
Jan 8, 2026	13.12	13.28	13.09	13.22	13.22	1.07%	9,540,779
Jan 7, 2026	13.18	13.26	13.04	13.08	13.08	-0.76%	10,182,960
Jan 6, 2026	13.13	13.18	13.07	13.18	13.18	0.53%	10,180,300
Jan 5, 2026	12.92	13.11	12.92	13.11	13.11	1.94%	10,184,610
Dec 31, 2025	13.13	13.19	12.85	12.86	12.86	-2.06%	10,892,510
Dec 30, 2025	13.31	13.37	13.05	13.13	13.13	-1.80%	12,318,770
Dec 29, 2025	13.59	13.60	13.27	13.37	13.37	-1.69%	11,513,030
Dec 26, 2025	13.68	13.76	13.51	13.60	13.60	-0.66%	10,869,120
Dec 25, 2025	13.66	13.78	13.62	13.69	13.69	0.07%	9,887,511
Dec 24, 2025	13.71	13.73	13.53	13.68	13.68	-0.15%	12,613,430
Dec 23, 2025	13.85	13.93	13.70	13.70	13.70	-1.44%	15,989,230
Dec 22, 2025	13.92	13.97	13.75	13.90	13.90	-0.64%	24,281,960
Dec 19, 2025	13.80	14.33	13.50	13.99	13.99	0.43%	49,493,260
Dec 18, 2025	12.63	13.93	12.60	13.93	13.93	10.03%	36,657,790
Dec 17, 2025	12.44	12.70	12.43	12.66	12.66	1.36%	7,291,745
Dec 16, 2025	12.56	12.62	12.45	12.49	12.49	-0.56%	4,502,000
Dec 15, 2025	12.55	12.64	12.45	12.56	12.56	-	4,191,800
Dec 12, 2025	12.65	12.68	12.56	12.56	12.56	-0.79%	5,664,469
Dec 11, 2025	13.05	13.09	12.60	12.66	12.66	-2.69%	9,158,543
Dec 10, 2025	12.88	13.08	12.88	13.01	13.01	0.70%	5,154,637
Dec 9, 2025	13.01	13.04	12.90	12.92	12.92	-0.69%	4,347,268
Dec 8, 2025	13.09	13.19	13.00	13.01	13.01	-0.46%	6,970,685
Dec 5, 2025	13.03	13.09	12.86	13.07	13.07	0.31%	4,870,499
Dec 4, 2025	13.15	13.22	13.01	13.03	13.03	-1.14%	4,769,314
Dec 3, 2025	13.14	13.25	13.07	13.18	13.18	0.30%	5,978,892
Dec 2, 2025	13.05	13.17	13.00	13.14	13.14	0.69%	5,152,600
Dec 1, 2025	12.96	13.09	12.92	13.05	13.05	0.46%	4,742,932
Nov 28, 2025	12.91	13.03	12.85	12.99	12.99	0.31%	5,339,447
Nov 27, 2025	13.02	13.02	12.87	12.95	12.95	-0.61%	4,716,250
Nov 26, 2025	12.93	13.15	12.90	13.03	13.03	0.77%	6,543,001
Nov 25, 2025	12.89	13.03	12.80	12.93	12.93	0.86%	6,448,200
Nov 24, 2025	12.71	12.89	12.60	12.82	12.82	1.18%	7,237,600
Nov 21, 2025	13.23	13.29	12.65	12.67	12.67	-4.81%	14,863,990
Nov 20, 2025	13.49	13.54	13.28	13.31	13.31	-1.26%	9,524,119
Nov 19, 2025	13.69	13.84	13.42	13.48	13.48	-1.68%	10,870,810
Nov 18, 2025	13.80	13.94	13.64	13.71	13.71	-0.80%	7,740,525
Nov 17, 2025	14.16	14.17	13.80	13.82	13.82	-2.47%	12,641,800