SHE:002727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	10.15	10.46	10.10	10.41	-	2.87%	6,867,543
Jul 10, 2026	10.11	10.29	9.90	10.12	10.12	0.70%	6,570,582
Jul 9, 2026	10.25	10.38	10.01	10.05	10.05	-2.33%	5,903,393
Jul 8, 2026	10.21	10.47	10.05	10.29	10.29	0.98%	5,512,525
Jul 7, 2026	10.45	10.47	10.16	10.19	10.19	-2.49%	6,370,700
Jul 6, 2026	10.34	10.52	10.17	10.45	10.45	0.87%	8,540,589
Jul 3, 2026	10.24	10.43	10.19	10.36	10.36	1.87%	6,864,470
Jul 2, 2026	10.04	10.34	10.01	10.17	10.17	0.99%	9,261,930
Jul 1, 2026	9.60	10.09	9.50	10.07	10.07	5.01%	11,534,650
Jun 30, 2026	9.93	9.97	9.49	9.59	9.59	-4.29%	10,221,699
Jun 29, 2026	9.86	10.15	9.41	10.02	10.02	1.42%	11,713,986
Jun 26, 2026	10.27	10.30	9.87	9.88	9.88	-4.26%	9,828,096
Jun 25, 2026	10.43	10.49	10.15	10.32	10.32	-1.71%	6,833,463
Jun 24, 2026	10.83	10.89	10.44	10.50	10.50	-2.69%	7,295,189
Jun 23, 2026	10.56	10.97	10.54	10.79	10.79	1.60%	6,300,952
Jun 22, 2026	10.60	10.69	10.33	10.62	10.62	-0.84%	6,914,408
Jun 18, 2026	10.69	10.80	10.58	10.71	10.71	-0.46%	4,288,124
Jun 17, 2026	11.00	11.00	10.69	10.76	10.76	-2.09%	5,022,259
Jun 16, 2026	11.21	11.22	10.90	10.99	10.99	-2.14%	5,014,199
Jun 15, 2026	11.20	11.29	11.12	11.23	11.23	0.54%	4,636,900
Jun 12, 2026	10.89	11.24	10.81	11.17	11.17	3.14%	6,851,066
Jun 11, 2026	10.92	11.04	10.72	10.83	10.83	-1.81%	4,352,393
Jun 10, 2026	10.88	11.04	10.77	11.03	11.03	0.91%	5,279,163
Jun 9, 2026	11.08	11.10	10.88	10.93	10.93	-1.09%	4,524,021
Jun 8, 2026	11.20	11.34	10.88	11.05	11.05	-2.64%	7,110,200
Jun 5, 2026	11.22	11.48	11.21	11.35	11.35	1.52%	5,052,800
Jun 4, 2026	11.35	11.44	11.08	11.18	11.18	-1.58%	5,081,858
Jun 3, 2026	11.70	11.71	11.34	11.36	11.36	-2.91%	5,759,600
Jun 2, 2026	11.88	11.95	11.69	11.70	11.70	-1.85%	6,194,921
Jun 1, 2026	11.56	12.00	11.51	11.92	11.92	3.03%	8,711,878
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