SHE:002727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.19	11.67	11.17	11.57	11.57	3.67%	9,260,261
May 28, 2026	11.54	11.57	11.27	11.36	11.16	-1.56%	4,922,543
May 27, 2026	11.52	11.62	11.34	11.54	11.34	-0.17%	5,889,843
May 26, 2026	11.41	11.64	11.39	11.56	11.36	0.78%	4,648,191
May 25, 2026	11.76	11.78	11.34	11.47	11.27	-2.13%	9,095,334
May 22, 2026	11.87	11.94	11.64	11.72	11.51	-1.18%	6,195,600
May 21, 2026	12.13	12.24	11.85	11.86	11.65	-2.06%	7,542,400
May 20, 2026	12.41	12.42	12.05	12.11	11.90	-2.50%	6,897,800
May 19, 2026	12.33	12.50	12.27	12.42	12.20	0.73%	6,034,700
May 18, 2026	12.88	12.90	12.27	12.33	12.11	-4.64%	11,772,500
May 15, 2026	12.95	13.09	12.83	12.93	12.70	-0.84%	9,802,102
May 14, 2026	12.76	13.14	12.67	13.04	12.81	2.11%	14,239,460
May 13, 2026	12.75	12.97	12.71	12.77	12.55	0.47%	5,845,533
May 12, 2026	12.86	12.86	12.66	12.71	12.49	-1.63%	6,065,419
May 11, 2026	12.83	12.94	12.72	12.92	12.69	1.10%	6,953,100
May 8, 2026	12.78	12.84	12.75	12.78	12.56	0.39%	5,043,300
May 7, 2026	12.88	12.98	12.72	12.73	12.51	-1.01%	5,987,900
May 6, 2026	12.70	12.89	12.63	12.86	12.63	1.42%	8,630,744
Apr 30, 2026	12.80	12.83	12.59	12.68	12.46	-0.55%	6,832,498
Apr 29, 2026	12.46	12.89	12.40	12.75	12.53	4.08%	15,155,690
Apr 28, 2026	12.33	12.48	12.20	12.25	12.03	-1.05%	7,378,213
Apr 27, 2026	12.53	12.63	12.22	12.38	12.16	-1.28%	8,058,622
Apr 24, 2026	12.59	12.68	12.36	12.54	12.32	-1.10%	4,996,100
Apr 23, 2026	12.52	12.74	12.49	12.68	12.46	0.96%	5,914,065
Apr 22, 2026	12.46	12.59	12.46	12.56	12.34	0.48%	3,091,100
Apr 21, 2026	12.52	12.63	12.47	12.50	12.28	-0.16%	3,201,600
Apr 20, 2026	12.46	12.58	12.38	12.52	12.30	0.16%	4,337,358
Apr 17, 2026	12.64	12.64	12.46	12.50	12.28	-1.26%	5,138,963
Apr 16, 2026	12.67	12.71	12.53	12.66	12.44	-0.31%	5,384,437
Apr 15, 2026	12.61	12.74	12.51	12.70	12.48	2.01%	8,229,718
Apr 14, 2026	12.58	12.60	12.35	12.45	12.23	0.16%	4,299,700
Apr 13, 2026	12.49	12.58	12.37	12.43	12.21	-1.04%	4,054,838
Apr 10, 2026	12.57	12.76	12.55	12.56	12.34	0.16%	4,691,409
Apr 9, 2026	12.82	12.96	12.52	12.54	12.32	-2.79%	7,260,061
Apr 8, 2026	12.76	12.91	12.65	12.90	12.67	2.87%	6,777,576
Apr 7, 2026	12.50	12.65	12.31	12.54	12.32	0.32%	3,951,500
Apr 3, 2026	12.85	12.88	12.48	12.50	12.28	-3.18%	6,630,313
Apr 2, 2026	12.86	13.01	12.82	12.91	12.68	0.47%	6,112,103
Apr 1, 2026	12.83	12.88	12.63	12.85	12.62	1.34%	5,873,464
Mar 31, 2026	12.75	12.89	12.66	12.68	12.46	-0.70%	4,655,920
Mar 30, 2026	12.51	12.79	12.49	12.77	12.55	1.51%	5,982,522
Mar 27, 2026	12.29	12.62	12.26	12.58	12.36	1.62%	5,304,076
Mar 26, 2026	12.43	12.56	12.30	12.38	12.16	-0.40%	5,084,544
Mar 25, 2026	12.36	12.49	12.29	12.43	12.21	0.57%	5,499,624
Mar 24, 2026	12.18	12.40	12.04	12.36	12.14	3.17%	6,801,233
Mar 23, 2026	12.58	12.58	11.95	11.98	11.77	-5.82%	10,435,670
Mar 20, 2026	12.94	13.04	12.72	12.72	12.50	-1.40%	5,348,823
Mar 19, 2026	13.12	13.17	12.85	12.90	12.67	-2.20%	6,164,913
Mar 18, 2026	13.12	13.22	13.08	13.19	12.96	0.61%	4,102,000
Mar 17, 2026	13.22	13.36	13.11	13.11	12.88	-0.61%	6,446,103