SHE:002727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	10.85	10.90	10.70	10.79	10.79	-1.10%	4,827,950
Sep 15, 2026	11.11	11.15	10.85	10.91	10.91	-1.89%	4,587,800
Sep 14, 2026	10.89	11.15	10.85	11.12	11.12	2.11%	5,249,383
Sep 11, 2026	11.08	11.09	10.81	10.89	10.89	-1.71%	4,393,895
Sep 10, 2026	11.27	11.27	11.03	11.08	11.08	-1.77%	5,599,983
Sep 9, 2026	11.32	11.33	11.22	11.28	11.28	-0.62%	3,621,608
Sep 8, 2026	11.26	11.38	11.19	11.35	11.35	0.98%	5,046,663
Sep 7, 2026	11.26	11.37	11.19	11.24	11.24	-0.18%	4,617,000
Sep 4, 2026	11.28	11.38	11.21	11.26	11.26	-0.18%	5,340,583
Sep 3, 2026	11.26	11.37	11.18	11.28	11.28	0.27%	5,090,893
Sep 2, 2026	11.35	11.36	11.17	11.25	11.25	-0.71%	5,876,099
Sep 1, 2026	11.18	11.38	11.11	11.33	11.33	1.61%	7,535,037
Aug 31, 2026	11.23	11.23	11.06	11.15	11.15	-0.89%	6,390,000
Aug 28, 2026	11.31	11.32	11.14	11.25	11.25	-0.88%	7,558,079
Aug 27, 2026	11.79	11.79	11.29	11.35	11.35	-4.14%	14,594,878
Aug 26, 2026	11.76	11.89	11.70	11.84	11.84	0.59%	6,119,400
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%	9,723,927
Aug 20, 2026	11.67	11.96	11.67	11.90	11.90	3.03%	9,942,695
Aug 19, 2026	11.66	11.83	11.52	11.55	11.55	-1.53%	8,042,400
Aug 18, 2026	11.94	12.02	11.68	11.73	11.73	-1.84%	9,425,979
Aug 17, 2026	11.91	12.04	11.58	11.95	11.95	-0.17%	14,188,756
Aug 14, 2026	12.00	12.39	11.93	11.97	11.97	-0.75%	15,832,337
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%	39,263,234
Aug 11, 2026	11.68	12.91	11.68	12.67	12.67	7.92%	43,634,302
Aug 10, 2026	11.34	11.98	11.30	11.74	11.74	3.35%	14,413,377
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%	10,272,502
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%	8,060,896
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%	15,936,676
Jul 24, 2026	11.29	11.39	10.93	10.95	10.95	-3.10%	6,603,692
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%	13,145,803
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%	14,228,435
Jul 16, 2026	11.07	11.60	11.05	11.53	11.53	3.41%	14,946,557
Jul 15, 2026	10.69	11.17	10.61	11.15	11.15	3.24%	12,257,634
Jul 14, 2026	10.36	10.95	10.31	10.80	10.80	3.95%	14,406,690
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