SHE:002765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	9.92	10.12	9.92	10.07	-	1.31%	7,557,400
Mar 31, 2026	10.14	10.19	9.92	9.94	9.94	-1.68%	11,025,670
Mar 30, 2026	10.00	10.13	9.88	10.11	10.11	-0.20%	7,028,690
Mar 27, 2026	9.92	10.15	9.88	10.13	10.13	0.60%	7,252,900
Mar 26, 2026	10.19	10.30	10.02	10.07	10.07	-0.89%	8,876,695
Mar 25, 2026	10.05	10.22	10.02	10.16	10.16	1.40%	9,793,305
Mar 24, 2026	10.08	10.11	9.78	10.02	10.02	1.93%	10,636,220
Mar 23, 2026	10.15	10.36	9.75	9.83	9.83	-4.10%	15,655,500
Mar 20, 2026	10.53	10.62	10.24	10.25	10.25	-2.66%	10,166,900
Mar 19, 2026	10.78	10.78	10.51	10.53	10.53	-3.22%	9,579,145
Mar 18, 2026	10.78	10.88	10.68	10.88	10.88	0.74%	7,664,033
Mar 17, 2026	11.02	11.05	10.78	10.80	10.80	-1.73%	6,652,251
Mar 16, 2026	10.90	11.01	10.83	10.99	10.99	0.73%	7,242,260
Mar 13, 2026	11.01	11.11	10.89	10.91	10.91	-1.36%	8,029,306
Mar 12, 2026	11.15	11.16	11.01	11.06	11.06	-0.90%	6,317,600
Mar 11, 2026	11.30	11.33	11.13	11.16	11.16	-1.15%	7,834,608
Mar 10, 2026	11.03	11.34	11.03	11.29	11.29	2.73%	12,308,560
Mar 9, 2026	10.81	11.01	10.66	10.99	10.99	-0.54%	11,939,910
Mar 6, 2026	10.96	11.08	10.96	11.05	11.05	0.27%	7,699,000
Mar 5, 2026	10.91	11.17	10.91	11.02	11.02	2.32%	11,913,743
Mar 4, 2026	10.71	10.94	10.69	10.77	10.77	-0.83%	10,612,260
Mar 3, 2026	11.33	11.38	10.86	10.86	10.86	-4.06%	18,295,140
Mar 2, 2026	11.60	11.64	11.25	11.32	11.32	-3.82%	22,467,410
Feb 27, 2026	11.70	11.78	11.69	11.77	11.77	0.43%	9,273,060
Feb 26, 2026	11.85	11.90	11.70	11.72	11.72	-1.10%	16,655,340
Feb 25, 2026	11.94	11.99	11.82	11.85	11.85	-0.75%	15,009,700
Feb 24, 2026	11.96	12.00	11.87	11.94	11.94	0.67%	9,042,800
Feb 13, 2026	11.81	11.97	11.80	11.86	11.86	0.17%	8,994,437
Feb 12, 2026	11.86	11.96	11.79	11.84	11.84	-0.34%	9,649,100
Feb 11, 2026	11.93	11.97	11.86	11.88	11.88	-0.34%	8,766,700
Feb 10, 2026	11.90	12.05	11.83	11.92	11.92	0.17%	10,851,810
Feb 9, 2026	11.96	11.98	11.85	11.90	11.90	0.42%	11,610,150
Feb 6, 2026	11.61	11.93	11.55	11.85	11.85	1.80%	16,634,610
Feb 5, 2026	11.74	11.88	11.63	11.64	11.64	-1.44%	14,484,840
Feb 4, 2026	11.75	11.94	11.71	11.81	11.81	-	13,006,900
Feb 3, 2026	11.77	11.82	11.62	11.81	11.81	1.64%	11,292,300
Feb 2, 2026	11.80	11.89	11.61	11.62	11.62	-1.53%	14,911,510
Jan 30, 2026	11.86	11.94	11.59	11.80	11.80	-0.51%	17,119,507
Jan 29, 2026	12.14	12.19	11.84	11.86	11.86	-1.98%	21,330,600
Jan 28, 2026	12.40	12.40	12.06	12.10	12.10	-2.10%	16,602,740
Jan 27, 2026	12.56	12.59	12.09	12.36	12.36	-1.51%	20,502,650
Jan 26, 2026	13.19	13.28	12.42	12.55	12.55	-4.20%	32,515,920
Jan 23, 2026	12.87	13.26	12.79	13.10	13.10	1.87%	28,124,450
Jan 22, 2026	12.89	13.10	12.81	12.86	12.86	-0.31%	15,418,390
Jan 21, 2026	12.67	13.03	12.63	12.90	12.90	0.86%	17,239,200
Jan 20, 2026	13.08	13.18	12.68	12.79	12.79	-2.22%	20,588,800
Jan 19, 2026	12.97	13.20	12.83	13.08	13.08	1.55%	25,068,800
Jan 16, 2026	12.84	12.96	12.69	12.88	12.88	0.86%	23,688,757
Jan 15, 2026	12.74	12.88	12.65	12.77	12.77	-0.23%	16,458,155
Jan 14, 2026	13.06	13.22	12.63	12.80	12.80	-1.84%	41,286,120