SHE:002727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	13.70	13.75	13.50	13.53	13.53	-1.46%	9,283,898
Feb 25, 2026	13.57	13.78	13.56	13.73	13.73	1.10%	7,160,909
Feb 24, 2026	13.61	13.67	13.55	13.58	13.58	0.30%	6,884,601
Feb 13, 2026	13.70	13.75	13.51	13.54	13.54	-1.17%	7,623,200
Feb 12, 2026	13.87	13.88	13.61	13.70	13.70	-1.23%	9,313,802
Feb 11, 2026	14.08	14.14	13.85	13.87	13.87	-1.56%	12,701,730
Feb 10, 2026	14.73	14.80	14.08	14.09	14.09	-2.02%	20,624,014
Feb 9, 2026	14.10	14.65	14.02	14.38	14.38	3.08%	21,764,670
Feb 6, 2026	14.25	14.28	13.91	13.95	13.95	-1.27%	15,056,900
Feb 5, 2026	14.05	14.28	14.00	14.13	14.13	0.57%	12,227,710
Feb 4, 2026	13.89	14.05	13.83	14.05	14.05	1.15%	10,435,530
Feb 3, 2026	13.85	13.98	13.76	13.89	13.89	1.09%	7,894,236
Feb 2, 2026	14.00	14.09	13.70	13.74	13.74	-2.28%	12,339,520
Jan 30, 2026	14.10	14.27	13.88	14.06	14.06	-0.21%	14,475,420
Jan 29, 2026	13.99	14.20	13.77	14.09	14.09	-	14,686,310
Jan 28, 2026	13.95	14.36	13.90	14.09	14.09	0.64%	22,014,660
Jan 27, 2026	14.29	14.37	13.87	14.00	14.00	0.79%	23,040,430
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