SHE:002728 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.95	11.12	10.80	10.91	-	-0.37%	7,738,820
Mar 19, 2026	11.11	11.19	10.85	10.95	10.95	-2.49%	13,963,950
Mar 18, 2026	11.08	11.24	10.98	11.23	11.23	1.17%	10,598,330
Mar 17, 2026	11.20	11.31	11.08	11.10	11.10	-0.89%	13,648,910
Mar 16, 2026	11.20	11.24	11.10	11.20	11.20	0.45%	10,614,036
Mar 13, 2026	11.11	11.32	11.08	11.15	11.15	-0.09%	12,892,000
Mar 12, 2026	11.25	11.29	11.11	11.16	11.16	-1.15%	10,480,660
Mar 11, 2026	11.42	11.43	11.22	11.29	11.29	-1.31%	12,559,490
Mar 10, 2026	11.40	11.48	11.38	11.44	11.44	0.97%	11,887,595
Mar 9, 2026	11.21	11.36	11.13	11.33	11.33	-0.53%	13,666,320
Mar 6, 2026	11.19	11.46	11.11	11.39	11.39	1.42%	15,750,670
Mar 5, 2026	11.24	11.30	11.18	11.23	11.23	0.99%	13,129,995
Mar 4, 2026	11.00	11.21	10.95	11.12	11.12	0.09%	15,915,760
Mar 3, 2026	11.56	11.68	11.10	11.11	11.11	-3.89%	27,251,290
Mar 2, 2026	12.13	12.14	11.51	11.56	11.56	-6.32%	39,067,906
Feb 27, 2026	12.22	12.35	12.20	12.34	12.34	0.08%	16,098,880
Feb 26, 2026	12.50	12.66	12.24	12.33	12.33	-1.20%	33,178,910
Feb 25, 2026	12.34	12.51	12.25	12.48	12.48	1.22%	31,462,920
Feb 24, 2026	12.26	12.39	12.22	12.33	12.33	0.33%	19,308,740
Feb 13, 2026	12.46	12.52	12.27	12.29	12.29	-0.81%	20,960,680
Feb 12, 2026	12.64	12.64	12.35	12.39	12.39	-1.82%	26,081,720
Feb 11, 2026	12.91	13.08	12.62	12.62	12.62	-2.70%	41,195,900
Feb 10, 2026	12.95	13.31	12.90	12.97	12.97	-0.84%	52,626,232
Feb 9, 2026	13.02	13.42	12.66	13.08	13.08	-0.53%	103,703,256
Feb 6, 2026	13.15	13.15	12.99	13.15	13.15	10.04%	52,236,690
Feb 5, 2026	11.92	12.15	11.86	11.95	11.95	-0.50%	30,264,348
Feb 4, 2026	11.74	12.02	11.71	12.01	12.01	1.52%	28,854,760
Feb 3, 2026	11.84	11.86	11.51	11.83	11.83	1.63%	30,075,230
Feb 2, 2026	11.73	12.10	11.63	11.64	11.64	-1.94%	35,285,560
Jan 30, 2026	12.21	12.50	11.72	11.87	11.87	-3.96%	48,320,980
Jan 29, 2026	12.75	12.75	12.25	12.36	12.36	-4.56%	62,817,650
Jan 28, 2026	13.19	13.50	12.90	12.95	12.95	-6.43%	93,802,460
Jan 27, 2026	13.50	14.47	13.25	13.84	13.84	4.93%	150,120,800
Jan 26, 2026	12.14	13.19	12.12	13.19	13.19	10.01%	59,587,920
Jan 23, 2026	11.88	12.07	11.82	11.99	11.99	2.30%	49,831,669
Jan 22, 2026	11.55	11.72	11.50	11.72	11.72	1.74%	21,563,790
Jan 21, 2026	11.64	11.64	11.43	11.52	11.52	-1.29%	19,417,470
Jan 20, 2026	11.66	11.97	11.56	11.67	11.67	-0.17%	27,653,060
Jan 19, 2026	11.48	11.72	11.40	11.69	11.69	1.48%	21,207,610
Jan 16, 2026	11.45	11.54	11.32	11.52	11.52	0.61%	21,656,110
Jan 15, 2026	11.60	11.60	11.37	11.45	11.45	-1.97%	26,423,510
Jan 14, 2026	11.80	11.88	11.45	11.68	11.68	-0.76%	46,132,790
Jan 13, 2026	11.63	12.11	11.63	11.77	11.77	0.94%	71,384,150
Jan 12, 2026	11.69	11.69	11.46	11.66	11.66	-0.17%	32,830,010
Jan 9, 2026	11.52	11.72	11.44	11.68	11.68	1.39%	34,512,040
Jan 8, 2026	11.44	11.58	11.40	11.52	11.52	0.61%	26,929,910
Jan 7, 2026	11.39	11.56	11.34	11.45	11.45	0.79%	30,029,740
Jan 6, 2026	11.39	11.50	11.25	11.36	11.36	-0.35%	33,670,270
Jan 5, 2026	10.85	11.45	10.85	11.40	11.40	5.07%	46,175,800
Dec 31, 2025	10.97	11.01	10.84	10.85	10.85	-1.09%	17,800,990