SHE:002727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.76	11.89	11.70	11.84	11.84	0.59%	6,122,400
Aug 25, 2026	11.42	11.84	11.40	11.77	11.77	2.97%	8,063,467
Aug 24, 2026	11.55	11.61	11.40	11.43	11.43	-1.55%	5,059,197
Aug 21, 2026	11.80	11.86	11.43	11.61	11.61	-2.44%	9,724,627
Aug 20, 2026	11.67	11.96	11.67	11.90	11.90	3.03%	9,942,795
Aug 19, 2026	11.66	11.83	11.52	11.55	11.55	-1.53%	8,044,100
Aug 18, 2026	11.94	12.02	11.68	11.73	11.73	-1.84%	9,427,979
Aug 17, 2026	11.91	12.04	11.58	11.95	11.95	-0.17%	14,198,756
Aug 14, 2026	12.00	12.39	11.93	11.97	11.97	-0.75%	15,832,330
Aug 13, 2026	12.20	12.37	12.03	12.06	12.06	-1.87%	21,205,970
Aug 12, 2026	12.63	12.67	11.96	12.29	12.29	-3.00%	39,263,230
Aug 11, 2026	11.68	12.91	11.68	12.67	12.67	7.92%	43,634,300
Aug 10, 2026	11.34	11.98	11.30	11.74	11.74	3.35%	14,413,370
Aug 7, 2026	11.27	11.42	11.12	11.36	11.36	0.44%	8,481,300
Aug 6, 2026	11.36	11.48	11.08	11.31	11.31	-0.09%	10,272,802
Aug 5, 2026	11.50	11.55	11.24	11.32	11.32	-1.82%	8,202,800
Aug 4, 2026	11.77	11.82	11.52	11.53	11.53	-2.21%	7,960,000
Aug 3, 2026	11.61	11.85	11.52	11.79	11.79	1.03%	8,061,896
Jul 31, 2026	11.53	11.74	11.42	11.67	11.67	-0.09%	9,331,151
Jul 30, 2026	11.56	11.80	11.47	11.68	11.68	0.78%	9,786,552
Jul 29, 2026	11.40	11.69	11.35	11.59	11.59	2.02%	9,652,539
Jul 28, 2026	11.24	11.55	11.17	11.36	11.36	0.26%	7,599,300
Jul 27, 2026	10.97	11.36	10.83	11.33	11.33	3.47%	15,939,976
Jul 24, 2026	11.29	11.39	10.93	10.95	10.95	-3.10%	6,603,792
Jul 23, 2026	11.38	11.41	11.15	11.30	11.30	-0.70%	6,615,610
Jul 22, 2026	11.38	11.41	11.03	11.38	11.38	0.71%	13,146,003
Jul 21, 2026	11.45	11.58	11.22	11.30	11.30	-1.40%	13,388,000
Jul 20, 2026	11.32	11.59	11.23	11.46	11.46	1.24%	13,242,000
Jul 17, 2026	11.45	11.70	11.32	11.32	11.32	-1.82%	14,230,335
Jul 16, 2026	11.07	11.60	11.05	11.53	11.53	3.41%	14,950,757
Jul 15, 2026	10.69	11.17	10.61	11.15	11.15	3.24%	12,262,834
Jul 14, 2026	10.36	10.95	10.31	10.80	10.80	3.95%	14,412,490
Jul 13, 2026	10.15	10.46	10.10	10.39	10.39	2.67%	11,042,143
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