SHE:002765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	9.69	9.76	9.59	9.68	9.68	-0.21%	8,956,815
May 12, 2026	9.86	9.91	9.63	9.70	9.70	-2.12%	11,706,760
May 11, 2026	10.10	10.15	9.82	9.91	9.91	-1.98%	18,414,090
May 8, 2026	9.89	10.22	9.81	10.11	10.11	1.61%	18,385,460
May 7, 2026	9.48	10.29	9.43	9.95	9.95	5.18%	25,397,810
May 6, 2026	9.43	9.50	9.37	9.46	9.46	0.42%	13,797,160
Apr 30, 2026	9.45	9.46	9.31	9.42	9.42	-0.53%	13,370,260
Apr 29, 2026	9.78	9.78	9.35	9.47	9.47	-6.70%	27,330,330
Apr 28, 2026	10.38	10.40	10.11	10.15	10.15	-2.50%	10,784,590
Apr 27, 2026	10.12	10.46	10.06	10.41	10.41	2.97%	14,424,800
Apr 24, 2026	10.17	10.19	10.04	10.11	10.11	-0.39%	7,052,726
Apr 23, 2026	10.39	10.40	10.10	10.15	10.15	-2.50%	12,882,600
Apr 22, 2026	10.28	10.43	10.23	10.41	10.41	1.17%	8,581,000
Apr 21, 2026	10.39	10.42	10.21	10.29	10.29	-1.44%	8,606,190
Apr 20, 2026	10.30	10.44	10.28	10.44	10.44	1.06%	8,377,500
Apr 17, 2026	10.30	10.38	10.23	10.33	10.33	-	7,954,957
Apr 16, 2026	10.39	10.44	10.29	10.33	10.33	0.10%	8,034,749
Apr 15, 2026	10.41	10.45	10.28	10.32	10.32	-0.77%	7,389,624
Apr 14, 2026	10.45	10.48	10.29	10.40	10.40	0.10%	8,066,100
Apr 13, 2026	10.35	10.40	10.23	10.39	10.39	0.10%	7,455,500
Apr 10, 2026	10.26	10.48	10.24	10.38	10.38	1.86%	11,747,120
Apr 9, 2026	10.21	10.28	10.10	10.19	10.19	-1.16%	9,761,700
Apr 8, 2026	9.84	10.33	9.84	10.31	10.31	6.73%	18,503,342
Apr 7, 2026	9.65	9.69	9.55	9.66	9.66	0.31%	7,239,700
Apr 3, 2026	9.90	9.94	9.63	9.63	9.63	-2.53%	7,980,436
Apr 2, 2026	10.07	10.08	9.84	9.88	9.88	-1.89%	8,653,300
Apr 1, 2026	10.10	10.12	9.97	10.07	10.07	1.31%	7,986,300
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