SHE:002729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	18.10	18.10	17.03	17.44	17.44	-4.02%	10,724,000
Mar 6, 2026	18.17	18.56	18.06	18.17	18.17	0.06%	8,601,643
Mar 5, 2026	18.30	18.60	18.08	18.16	18.16	1.34%	6,931,678
Mar 4, 2026	17.36	18.32	17.19	17.92	17.92	0.96%	4,284,353
Mar 3, 2026	18.60	19.13	17.72	17.75	17.75	-4.42%	7,599,797
Mar 2, 2026	18.80	18.94	18.43	18.57	18.57	-3.18%	8,546,349
Feb 27, 2026	18.00	19.20	17.99	19.18	19.18	5.85%	8,523,117
Feb 26, 2026	18.40	18.47	17.99	18.12	18.12	-1.79%	6,124,187
Feb 25, 2026	18.39	18.79	18.26	18.45	18.45	0.16%	4,494,292
Feb 24, 2026	18.80	18.98	18.26	18.42	18.42	-0.86%	6,458,435
Feb 13, 2026	18.69	18.88	18.48	18.58	18.58	-0.96%	4,281,200
Feb 12, 2026	19.02	19.22	18.68	18.76	18.76	-0.95%	4,574,305
Feb 11, 2026	19.00	19.30	18.78	18.94	18.94	-0.26%	6,577,509
Feb 10, 2026	19.44	19.52	18.90	18.99	18.99	-1.50%	4,886,027
Feb 9, 2026	18.91	19.28	18.62	19.28	19.28	2.01%	7,664,044
Feb 6, 2026	19.03	19.49	18.77	18.90	18.90	-0.68%	8,954,722
Feb 5, 2026	19.01	19.44	18.84	19.03	19.03	-0.47%	7,304,009
Feb 4, 2026	18.53	19.68	18.53	19.12	19.12	2.25%	12,071,740
Feb 3, 2026	18.16	18.96	18.16	18.70	18.70	5.06%	9,899,181
Feb 2, 2026	17.91	18.47	17.44	17.80	17.80	0.45%	7,830,300
Jan 30, 2026	17.98	18.24	17.48	17.72	17.72	-1.56%	5,610,177
Jan 29, 2026	18.14	18.25	17.70	18.00	18.00	-1.15%	6,382,646
Jan 28, 2026	18.71	18.71	17.81	18.21	18.21	-2.67%	11,236,337
Jan 27, 2026	18.34	18.72	18.00	18.71	18.71	2.02%	9,005,554
Jan 26, 2026	18.55	18.69	18.13	18.34	18.34	-1.13%	8,456,472
Jan 23, 2026	18.49	18.55	18.15	18.55	18.55	1.31%	7,337,881
Jan 22, 2026	18.45	18.50	18.14	18.31	18.31	-0.70%	6,144,468
Jan 21, 2026	18.01	18.58	17.84	18.44	18.44	1.49%	8,461,043
Jan 20, 2026	18.66	18.72	18.01	18.17	18.17	-2.89%	10,600,550
Jan 19, 2026	18.47	18.89	18.08	18.71	18.71	-1.78%	11,427,600
Jan 16, 2026	18.47	19.28	18.45	19.05	19.05	3.65%	17,216,780
Jan 15, 2026	18.66	18.97	18.17	18.38	18.38	-2.23%	11,429,125
Jan 14, 2026	18.73	19.33	18.50	18.80	18.80	0.37%	18,376,800
Jan 13, 2026	18.55	19.05	18.12	18.73	18.73	-0.64%	20,153,790
Jan 12, 2026	17.94	19.15	17.74	18.85	18.85	5.07%	38,483,290
Jan 9, 2026	16.45	17.94	16.45	17.94	17.94	9.99%	13,296,313
Jan 8, 2026	16.21	16.42	16.18	16.31	16.31	0.06%	6,279,500
Jan 7, 2026	16.35	16.48	16.20	16.30	16.30	-0.31%	7,695,664
Jan 6, 2026	16.10	16.47	16.10	16.35	16.35	1.24%	7,417,977
Jan 5, 2026	16.09	16.20	15.99	16.15	16.15	0.87%	6,360,766
Dec 31, 2025	15.95	16.12	15.63	16.01	16.01	1.07%	6,060,468
Dec 30, 2025	16.00	16.14	15.64	15.84	15.84	-1.74%	7,152,586
Dec 29, 2025	16.00	16.16	15.80	16.12	16.12	1.00%	7,486,374
Dec 26, 2025	16.11	16.30	15.89	15.96	15.96	-0.75%	7,154,106
Dec 25, 2025	16.33	16.33	15.91	16.08	16.08	-0.62%	6,864,239
Dec 24, 2025	15.95	16.41	15.70	16.18	16.18	1.44%	7,592,073
Dec 23, 2025	15.76	16.04	15.46	15.95	15.95	1.21%	8,863,206
Dec 22, 2025	15.79	16.08	15.67	15.76	15.76	-0.38%	7,201,734
Dec 19, 2025	15.71	15.90	15.55	15.82	15.82	1.35%	6,996,384
Dec 18, 2025	15.59	15.79	15.38	15.61	15.61	0.13%	6,649,311