SHE:002728 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	9.81	10.05	9.75	9.93	9.93	0.51%	10,742,498
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%	12,448,034
Apr 24, 2026	10.23	10.32	10.15	10.23	10.23	-0.68%	10,507,244
Apr 23, 2026	10.50	10.50	10.28	10.30	10.30	-2.00%	11,386,150
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%	19,059,304
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%	27,787,120
Apr 14, 2026	10.99	11.00	10.68	10.88	10.88	-0.18%	16,513,375
Apr 13, 2026	10.92	10.99	10.83	10.90	10.90	-1.18%	16,114,760
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%	33,532,020
Apr 8, 2026	11.29	11.37	11.07	11.25	11.25	0.63%	25,873,640
Apr 7, 2026	10.89	11.25	10.75	11.18	11.18	1.64%	20,578,710
Apr 3, 2026	11.21	11.35	11.00	11.00	11.00	-3.59%	26,122,010
Apr 2, 2026	11.26	11.67	11.18	11.41	11.41	1.33%	40,763,840
Apr 1, 2026	11.13	11.32	10.95	11.26	11.26	2.18%	21,419,700
Mar 31, 2026	11.14	11.27	11.01	11.02	11.02	-1.43%	15,560,600
Mar 30, 2026	10.96	11.22	10.93	11.18	11.18	0.99%	18,687,400
Mar 27, 2026	10.54	11.07	10.50	11.07	11.07	3.55%	20,100,570
Mar 26, 2026	10.72	10.95	10.63	10.69	10.69	-0.28%	15,082,400
Mar 25, 2026	10.76	10.77	10.61	10.72	10.72	1.32%	12,973,340
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%	17,721,820
Mar 20, 2026	10.95	11.12	10.71	10.73	10.73	-2.01%	12,247,320
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