SHE:002727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	12.61	12.74	12.51	12.70	12.70	2.01%	8,229,718
Apr 14, 2026	12.58	12.60	12.35	12.45	12.45	0.16%	4,299,700
Apr 13, 2026	12.49	12.58	12.37	12.43	12.43	-1.04%	4,054,838
Apr 10, 2026	12.57	12.76	12.55	12.56	12.56	0.16%	4,691,409
Apr 9, 2026	12.82	12.96	12.52	12.54	12.54	-2.79%	7,260,061
Apr 8, 2026	12.76	12.91	12.65	12.90	12.90	2.87%	6,777,576
Apr 7, 2026	12.50	12.65	12.31	12.54	12.54	0.32%	3,951,500
Apr 3, 2026	12.85	12.88	12.48	12.50	12.50	-3.18%	6,630,313
Apr 2, 2026	12.86	13.01	12.82	12.91	12.91	0.47%	6,112,103
Apr 1, 2026	12.83	12.88	12.63	12.85	12.85	1.34%	5,873,464
Mar 31, 2026	12.75	12.89	12.66	12.68	12.68	-0.70%	4,655,920
Mar 30, 2026	12.51	12.79	12.49	12.77	12.77	1.51%	5,982,522
Mar 27, 2026	12.29	12.62	12.26	12.58	12.58	1.62%	5,304,076
Mar 26, 2026	12.43	12.56	12.30	12.38	12.38	-0.40%	5,084,544
Mar 25, 2026	12.36	12.49	12.29	12.43	12.43	0.57%	5,499,624
Mar 24, 2026	12.18	12.40	12.04	12.36	12.36	3.17%	6,801,233
Mar 23, 2026	12.58	12.58	11.95	11.98	11.98	-5.82%	10,435,670
Mar 20, 2026	12.94	13.04	12.72	12.72	12.72	-1.40%	5,348,823
Mar 19, 2026	13.12	13.17	12.85	12.90	12.90	-2.20%	6,164,913
Mar 18, 2026	13.12	13.22	13.08	13.19	13.19	0.61%	4,102,000
Mar 17, 2026	13.22	13.36	13.11	13.11	13.11	-0.61%	6,446,103
Mar 16, 2026	13.14	13.25	13.13	13.19	13.19	-0.08%	3,604,000
Mar 13, 2026	13.08	13.26	13.07	13.20	13.20	0.61%	6,642,907
Mar 12, 2026	13.18	13.22	13.08	13.12	13.12	-0.61%	3,701,714
Mar 11, 2026	13.22	13.22	13.13	13.20	13.20	-0.23%	3,491,700
Mar 10, 2026	13.22	13.29	13.17	13.23	13.23	0.15%	5,162,871
Mar 9, 2026	12.98	13.24	12.93	13.21	13.21	0.84%	7,397,098
Mar 6, 2026	12.88	13.11	12.85	13.10	13.10	1.24%	6,646,182
Mar 5, 2026	13.00	13.08	12.85	12.94	12.94	1.01%	5,966,627
Mar 4, 2026	12.98	13.05	12.78	12.81	12.81	-1.76%	7,671,645
Mar 3, 2026	13.15	13.26	13.01	13.04	13.04	-0.91%	8,887,200
Mar 2, 2026	13.42	13.45	13.07	13.16	13.16	-3.02%	11,955,230
Feb 27, 2026	13.52	13.58	13.48	13.57	13.57	0.30%	7,590,176
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