SHE:002727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.64	10.77	10.62	10.72	10.72	0.75%	4,808,100
Sep 29, 2026	10.66	10.73	10.59	10.64	10.64	-0.37%	2,865,300
Sep 28, 2026	10.60	10.75	10.59	10.68	10.68	0.75%	4,190,501
Sep 24, 2026	10.66	10.78	10.58	10.60	10.60	-0.56%	3,403,520
Sep 23, 2026	10.91	11.05	10.83	10.86	10.66	-0.91%	3,704,115
Sep 22, 2026	11.08	11.10	10.95	10.96	10.76	-0.99%	4,311,100
Sep 21, 2026	10.87	11.12	10.85	11.07	10.87	2.12%	6,742,040
Sep 18, 2026	10.73	10.91	10.73	10.84	10.64	1.03%	4,058,945
Sep 17, 2026	10.75	10.78	10.60	10.73	10.53	-0.56%	4,596,047
Sep 16, 2026	10.85	10.90	10.70	10.79	10.59	-1.10%	4,827,950
Sep 15, 2026	11.11	11.15	10.85	10.91	10.71	-1.89%	4,584,700
Sep 14, 2026	10.89	11.15	10.85	11.12	10.92	2.11%	5,249,383
Sep 11, 2026	11.08	11.09	10.81	10.89	10.69	-1.71%	4,390,395
Sep 10, 2026	11.27	11.27	11.03	11.08	10.88	-1.77%	5,599,383
Sep 9, 2026	11.32	11.33	11.22	11.28	11.07	-0.62%	3,621,608
Sep 8, 2026	11.26	11.38	11.19	11.35	11.14	0.98%	5,046,663
Sep 7, 2026	11.26	11.37	11.19	11.24	11.03	-0.18%	4,617,000
Sep 4, 2026	11.28	11.38	11.21	11.26	11.05	-0.18%	5,340,583
Sep 3, 2026	11.26	11.37	11.18	11.28	11.07	0.27%	5,090,893
Sep 2, 2026	11.35	11.36	11.17	11.25	11.04	-0.71%	5,876,099
Sep 1, 2026	11.18	11.38	11.11	11.33	11.12	1.61%	7,535,037
Aug 31, 2026	11.23	11.23	11.06	11.15	10.94	-0.89%	6,390,000
Aug 28, 2026	11.31	11.32	11.14	11.25	11.04	-0.88%	7,558,079
Aug 27, 2026	11.79	11.79	11.29	11.35	11.14	-4.14%	14,594,878
Aug 26, 2026	11.76	11.89	11.70	11.84	11.62	0.59%	6,119,400
Aug 25, 2026	11.42	11.84	11.40	11.77	11.55	2.97%	8,063,467
Aug 24, 2026	11.55	11.61	11.40	11.43	11.22	-1.55%	5,059,197
Aug 21, 2026	11.80	11.86	11.43	11.61	11.40	-2.44%	9,723,927
Aug 20, 2026	11.67	11.96	11.67	11.90	11.68	3.03%	9,942,695
Aug 19, 2026	11.66	11.83	11.52	11.55	11.34	-1.53%	8,042,400
Aug 18, 2026	11.94	12.02	11.68	11.73	11.51	-1.84%	9,425,979
Aug 17, 2026	11.91	12.04	11.58	11.95	11.73	-0.17%	14,188,756
Aug 14, 2026	12.00	12.39	11.93	11.97	11.75	-0.75%	15,832,337
Aug 13, 2026	12.20	12.37	12.03	12.06	11.84	-1.87%	21,205,970
Aug 12, 2026	12.63	12.67	11.96	12.29	12.06	-3.00%	39,263,234
Aug 11, 2026	11.68	12.91	11.68	12.67	12.44	7.92%	43,634,302
Aug 10, 2026	11.34	11.98	11.30	11.74	11.52	3.35%	14,413,377
Aug 7, 2026	11.27	11.42	11.12	11.36	11.15	0.44%	8,481,300
Aug 6, 2026	11.36	11.48	11.08	11.31	11.10	-0.09%	10,272,502
Aug 5, 2026	11.50	11.55	11.24	11.32	11.11	-1.82%	8,202,800
Aug 4, 2026	11.77	11.82	11.52	11.53	11.32	-2.21%	7,960,000
Aug 3, 2026	11.61	11.85	11.52	11.79	11.57	1.03%	8,060,896
Jul 31, 2026	11.53	11.74	11.42	11.67	11.46	-0.09%	9,331,151
Jul 30, 2026	11.56	11.80	11.47	11.68	11.46	0.78%	9,786,552
Jul 29, 2026	11.40	11.69	11.35	11.59	11.38	2.02%	9,652,539
Jul 28, 2026	11.24	11.55	11.17	11.36	11.15	0.26%	7,599,300
Jul 27, 2026	10.97	11.36	10.83	11.33	11.12	3.47%	15,936,676
Jul 24, 2026	11.29	11.39	10.93	10.95	10.75	-3.10%	6,603,692
Jul 23, 2026	11.38	11.41	11.15	11.30	11.09	-0.70%	6,615,610
Jul 22, 2026	11.38	11.41	11.03	11.38	11.17	0.71%	13,145,803