SHE:002728 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	9.47	9.56	9.41	9.49	9.49	0.11%	6,751,644
May 18, 2026	9.52	9.55	9.40	9.48	9.48	-0.32%	7,162,272
May 15, 2026	9.67	9.67	9.44	9.51	9.51	-1.86%	10,725,970
May 14, 2026	9.93	9.96	9.69	9.69	9.69	-2.71%	12,705,839
May 13, 2026	10.03	10.11	9.94	9.96	9.96	-0.60%	10,985,912
May 12, 2026	10.28	10.28	10.01	10.02	10.02	-3.38%	16,299,718
May 11, 2026	10.30	10.44	10.09	10.37	10.37	0.97%	21,138,571
May 8, 2026	10.07	10.29	10.07	10.27	10.27	1.99%	17,023,726
May 7, 2026	9.98	10.19	9.94	10.07	10.07	0.70%	16,111,980
May 6, 2026	9.93	10.00	9.90	10.00	10.00	0.70%	10,113,173
Apr 30, 2026	9.91	9.99	9.88	9.93	9.93	-	7,190,923
Apr 29, 2026	9.81	10.05	9.75	9.93	9.93	0.51%	10,916,698
Apr 28, 2026	10.20	10.25	9.85	9.88	9.88	-4.54%	21,805,772
Apr 27, 2026	10.26	10.35	10.03	10.35	10.35	1.17%	12,584,293
Apr 24, 2026	10.23	10.32	10.15	10.23	10.23	-0.68%	10,612,244
Apr 23, 2026	10.50	10.50	10.28	10.30	10.30	-2.00%	11,386,153
Apr 22, 2026	10.51	10.53	10.42	10.51	10.51	-0.38%	9,103,646
Apr 21, 2026	10.70	10.74	10.52	10.55	10.55	-1.49%	10,790,740
Apr 20, 2026	10.65	10.72	10.54	10.71	10.71	0.09%	10,328,056
Apr 17, 2026	10.95	10.95	10.64	10.70	10.70	-2.37%	19,204,004
Apr 16, 2026	11.02	11.09	10.86	10.96	10.96	-1.17%	16,018,660
Apr 15, 2026	11.02	11.16	10.83	11.09	11.09	1.93%	28,307,120
Apr 14, 2026	10.99	11.00	10.68	10.88	10.88	-0.18%	16,734,175
Apr 13, 2026	10.92	10.99	10.83	10.90	10.90	-1.18%	16,514,860
Apr 10, 2026	11.13	11.19	10.95	11.03	11.03	-0.45%	23,915,700
Apr 9, 2026	11.23	11.52	11.05	11.08	11.08	-1.51%	33,758,627
Apr 8, 2026	11.29	11.37	11.07	11.25	11.25	0.63%	25,873,648
Apr 7, 2026	10.89	11.25	10.75	11.18	11.18	1.64%	20,578,712
Apr 3, 2026	11.21	11.35	11.00	11.00	11.00	-3.59%	26,122,019
Apr 2, 2026	11.26	11.67	11.18	11.41	11.41	1.33%	41,411,042
Apr 1, 2026	11.13	11.32	10.95	11.26	11.26	2.18%	21,419,704
Mar 31, 2026	11.14	11.27	11.01	11.02	11.02	-1.43%	15,667,700
Mar 30, 2026	10.96	11.22	10.93	11.18	11.18	0.99%	18,798,200
Mar 27, 2026	10.54	11.07	10.50	11.07	11.07	3.55%	20,100,571
Mar 26, 2026	10.72	10.95	10.63	10.69	10.69	-0.28%	15,082,408
Mar 25, 2026	10.76	10.77	10.61	10.72	10.72	1.32%	13,099,048
Mar 24, 2026	10.34	10.59	10.25	10.58	10.58	3.83%	19,968,706
Mar 23, 2026	10.54	10.59	10.08	10.19	10.19	-5.03%	17,955,724
Mar 20, 2026	10.95	11.12	10.71	10.73	10.73	-2.01%	12,328,826
Mar 19, 2026	11.11	11.19	10.85	10.95	10.95	-2.49%	13,963,959
Mar 18, 2026	11.08	11.24	10.98	11.23	11.23	1.17%	10,598,339
Mar 17, 2026	11.20	11.31	11.08	11.10	11.10	-0.89%	13,766,110
Mar 16, 2026	11.20	11.24	11.10	11.20	11.20	0.45%	10,762,036
Mar 13, 2026	11.11	11.32	11.08	11.15	11.15	-0.09%	13,009,805
Mar 12, 2026	11.25	11.29	11.11	11.16	11.16	-1.15%	10,480,668
Mar 11, 2026	11.42	11.43	11.22	11.29	11.29	-1.31%	12,700,391
Mar 10, 2026	11.40	11.48	11.38	11.44	11.44	0.97%	12,056,995
Mar 9, 2026	11.21	11.36	11.13	11.33	11.33	-0.53%	13,812,024
Mar 6, 2026	11.19	11.46	11.11	11.39	11.39	1.42%	15,913,814
Mar 5, 2026	11.24	11.30	11.18	11.23	11.23	0.99%	13,129,995