SHE:002727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	12.95	13.16	12.54	13.02	13.02	3.50%	15,192,940
Oct 28, 2026	12.86	12.93	12.38	12.58	12.58	-2.10%	13,644,600
Oct 27, 2026	13.01	13.21	12.81	12.85	12.85	-1.91%	9,412,400
Oct 26, 2026	12.69	13.36	12.61	13.10	13.10	3.23%	16,585,949
Oct 23, 2026	12.95	13.05	12.57	12.69	12.69	-2.16%	14,880,243
Oct 22, 2026	13.25	13.26	12.77	12.97	12.97	-2.11%	15,543,072
Oct 21, 2026	13.15	13.42	13.08	13.25	13.25	1.30%	15,653,930
Oct 20, 2026	13.16	13.30	12.98	13.08	13.08	-1.21%	21,657,600
Oct 19, 2026	12.92	13.42	12.74	13.24	13.24	2.00%	27,813,475
Oct 16, 2026	12.76	13.10	12.56	12.98	12.98	1.49%	32,498,526
Oct 15, 2026	12.41	13.07	12.21	12.79	12.79	2.65%	34,944,716
Oct 14, 2026	11.67	12.60	11.62	12.46	12.46	5.95%	33,122,810
Oct 13, 2026	11.55	11.98	11.47	11.76	11.76	1.03%	18,763,726
Oct 12, 2026	10.99	11.79	10.95	11.64	11.64	5.91%	19,899,097
Oct 9, 2026	10.77	11.03	10.68	10.99	10.99	2.23%	9,118,193
Oct 8, 2026	10.79	10.85	10.67	10.75	10.75	0.28%	3,515,700
Sep 30, 2026	10.68	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