SHE:002769 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	10.50	10.60	10.37	10.56	10.56	1.73%	6,790,732
Apr 13, 2026	10.24	10.38	10.17	10.38	10.38	0.58%	5,931,438
Apr 10, 2026	10.20	10.38	10.16	10.32	10.32	1.67%	6,282,100
Apr 9, 2026	10.35	10.35	10.08	10.15	10.15	-2.31%	6,118,400
Apr 8, 2026	10.20	10.40	10.16	10.39	10.39	3.80%	8,154,300
Apr 7, 2026	9.93	10.58	9.93	10.01	10.01	0.91%	8,117,162
Apr 3, 2026	9.95	10.18	9.73	9.92	9.92	0.30%	11,735,700
Apr 2, 2026	10.23	10.31	9.78	9.89	9.89	-2.85%	13,204,020
Apr 1, 2026	10.83	10.88	10.12	10.18	10.18	-4.59%	20,227,130
Mar 31, 2026	10.98	11.06	10.66	10.67	10.67	-2.73%	6,500,995
Mar 30, 2026	10.88	11.00	10.66	10.97	10.97	-0.72%	8,286,587
Mar 27, 2026	10.96	11.14	10.71	11.05	11.05	-0.63%	11,400,450
Mar 26, 2026	11.09	11.68	10.95	11.12	11.12	-0.09%	18,595,450
Mar 25, 2026	11.02	11.20	10.93	11.13	11.13	1.00%	8,246,811
Mar 24, 2026	10.85	11.04	10.54	11.02	11.02	3.38%	13,325,800
Mar 23, 2026	11.20	11.29	10.53	10.66	10.66	-6.65%	15,130,400
Mar 20, 2026	11.86	11.92	11.40	11.42	11.42	-3.38%	11,308,090
Mar 19, 2026	11.84	12.05	11.68	11.82	11.82	-0.92%	13,088,140
Mar 18, 2026	12.06	12.08	11.59	11.93	11.93	0.17%	15,361,400
Mar 17, 2026	11.49	12.58	11.49	11.91	11.91	3.84%	26,832,250
Mar 16, 2026	11.17	11.59	11.13	11.47	11.47	2.69%	9,030,386
Mar 13, 2026	11.28	11.48	11.16	11.17	11.17	-0.98%	6,776,087
Mar 12, 2026	11.46	11.50	11.16	11.28	11.28	-1.48%	7,387,900
Mar 11, 2026	11.38	11.56	11.34	11.45	11.45	0.62%	7,227,087
Mar 10, 2026	11.18	11.45	11.13	11.38	11.38	2.52%	9,299,000
Mar 9, 2026	11.01	11.14	10.86	11.10	11.10	-0.89%	6,960,450
Mar 6, 2026	11.03	11.28	11.01	11.20	11.20	1.08%	6,970,465
Mar 5, 2026	11.15	11.28	10.98	11.08	11.08	1.37%	9,319,895
Mar 4, 2026	10.80	11.05	10.65	10.93	10.93	0.37%	11,331,200
Mar 3, 2026	11.35	11.47	10.81	10.89	10.89	-4.39%	14,359,920
Mar 2, 2026	11.53	11.77	11.24	11.39	11.39	-4.12%	15,899,500
Feb 27, 2026	11.94	12.11	11.82	11.88	11.88	-0.75%	9,519,996
Feb 26, 2026	12.22	12.55	11.88	11.97	11.97	-2.29%	18,586,890
Feb 25, 2026	12.13	12.38	12.09	12.25	12.25	0.99%	9,949,587
Feb 24, 2026	12.29	12.40	11.99	12.13	12.13	-	9,532,046
Feb 13, 2026	11.97	12.50	11.90	12.13	12.13	1.93%	12,879,060
Feb 12, 2026	11.92	12.10	11.80	11.90	11.90	0.17%	7,598,091
Feb 11, 2026	12.09	12.09	11.85	11.88	11.88	-1.82%	8,867,600
Feb 10, 2026	12.13	12.31	11.94	12.10	12.10	-0.33%	8,400,100
Feb 9, 2026	12.16	12.29	12.06	12.14	12.14	0.66%	11,797,400
Feb 6, 2026	12.46	12.46	12.06	12.06	12.06	-4.89%	19,303,290
Feb 5, 2026	12.15	12.95	12.12	12.68	12.68	3.43%	25,410,130
Feb 4, 2026	12.28	12.46	12.01	12.26	12.26	-0.24%	13,302,664
Feb 3, 2026	12.02	12.40	11.80	12.29	12.29	3.28%	16,570,780
Feb 2, 2026	11.77	12.31	11.70	11.90	11.90	0.17%	13,714,790
Jan 30, 2026	11.79	11.99	11.62	11.88	11.88	2.68%	13,447,899
Jan 29, 2026	11.89	12.18	11.55	11.57	11.57	-3.26%	15,811,750
Jan 28, 2026	12.43	12.49	11.90	11.96	11.96	-3.55%	16,200,490
Jan 27, 2026	12.40	12.80	12.03	12.40	12.40	1.06%	16,537,100
Jan 26, 2026	13.04	13.18	12.00	12.27	12.27	-5.98%	29,440,810