SHE:002731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	7.60	8.11	7.55	8.11	8.11	5.05%	15,440,220
Mar 5, 2026	8.01	8.07	7.64	7.72	7.72	-1.66%	24,475,700
Mar 4, 2026	7.79	8.04	7.67	7.85	7.85	-2.73%	29,640,320
Mar 3, 2026	8.50	8.55	8.07	8.07	8.07	-4.95%	39,014,680
Mar 2, 2026	8.68	8.68	8.49	8.49	8.49	-5.03%	10,637,700
Feb 27, 2026	9.14	9.27	8.92	8.94	8.94	-2.61%	28,760,430
Feb 26, 2026	9.83	9.83	9.04	9.18	9.18	-2.03%	43,875,440
Feb 25, 2026	8.95	9.37	8.94	9.37	9.37	5.04%	42,282,150
Feb 24, 2026	8.77	9.40	8.77	8.92	8.92	-3.36%	71,734,110
Feb 13, 2026	9.23	9.23	9.23	9.23	9.23	-5.04%	286,400
Feb 12, 2026	9.72	9.72	9.72	9.72	9.72	-4.99%	135,000
Feb 11, 2026	10.23	10.23	10.23	10.23	10.23	-5.01%	325,600
Feb 10, 2026	10.77	10.77	10.77	10.77	10.77	-5.03%	99,700
Feb 6, 2026	10.84	11.67	10.73	11.34	11.34	4.61%	29,262,080
Feb 5, 2026	10.92	11.10	10.78	10.84	10.84	-1.90%	20,006,300
Feb 4, 2026	11.33	11.46	10.89	11.05	11.05	-0.90%	30,773,460
Feb 3, 2026	10.69	11.42	10.69	11.15	11.15	-3.55%	47,891,610
Feb 2, 2026	11.56	11.56	11.56	11.56	11.56	-9.97%	5,703,900
Jan 30, 2026	12.84	13.19	12.84	12.84	12.84	-10.02%	22,179,100
Jan 29, 2026	15.65	15.77	14.27	14.27	14.27	-10.03%	65,470,510
Jan 28, 2026	15.00	16.20	14.68	15.86	15.86	7.38%	55,985,060
Jan 27, 2026	14.50	15.32	14.50	14.77	14.77	-2.57%	46,350,450
Jan 26, 2026	14.50	15.28	14.45	15.16	15.16	9.14%	66,297,300
Jan 23, 2026	13.60	14.48	13.59	13.89	13.89	4.28%	32,352,431
Jan 22, 2026	13.28	13.45	13.20	13.32	13.32	-1.77%	15,034,320
Jan 21, 2026	13.14	13.63	13.09	13.56	13.56	3.67%	23,310,490
Jan 20, 2026	12.96	13.15	12.81	13.08	13.08	-0.15%	12,478,560
Jan 19, 2026	12.76	13.15	12.75	13.10	13.10	3.23%	14,386,450
Jan 16, 2026	13.05	13.05	12.66	12.69	12.69	-2.38%	12,253,650
Jan 15, 2026	13.13	13.27	12.95	13.00	13.00	-1.22%	13,733,470
Jan 14, 2026	12.97	13.47	12.94	13.16	13.16	1.54%	22,778,490
Jan 13, 2026	12.86	13.28	12.86	12.96	12.96	0.86%	22,517,130
Jan 12, 2026	12.88	12.95	12.76	12.85	12.85	0.71%	15,800,600
Jan 9, 2026	12.58	12.76	12.55	12.76	12.76	1.43%	9,348,120
Jan 8, 2026	12.49	12.69	12.45	12.58	12.58	0.24%	9,188,740
Jan 7, 2026	12.89	12.89	12.52	12.55	12.55	-2.49%	13,391,720
Jan 6, 2026	12.75	13.14	12.74	12.87	12.87	1.58%	13,548,750
Jan 5, 2026	12.66	12.73	12.56	12.67	12.67	0.88%	10,252,800
Dec 31, 2025	12.73	12.78	12.55	12.56	12.56	-1.34%	7,847,907
Dec 30, 2025	12.85	12.90	12.67	12.73	12.73	-2.23%	10,276,640
Dec 29, 2025	13.58	13.70	13.00	13.02	13.02	-3.77%	15,441,410
Dec 26, 2025	13.22	14.19	13.17	13.53	13.53	3.76%	21,631,480
Dec 25, 2025	13.11	13.11	12.89	13.04	13.04	-1.06%	7,270,700
Dec 24, 2025	13.33	13.42	13.10	13.18	13.18	-1.13%	8,768,200
Dec 23, 2025	13.21	13.40	13.08	13.33	13.33	1.52%	11,292,560
Dec 22, 2025	13.14	13.18	12.94	13.13	13.13	1.31%	6,658,400
Dec 19, 2025	12.88	13.01	12.68	12.96	12.96	0.86%	6,778,810
Dec 18, 2025	12.73	13.09	12.67	12.85	12.85	0.47%	7,069,880
Dec 17, 2025	12.56	12.81	12.39	12.79	12.79	2.73%	6,894,100
Dec 16, 2025	12.84	12.93	12.43	12.45	12.45	-3.19%	6,055,300