SHE:002789 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.83	12.09	11.40	11.56	11.56	-0.09%	5,673,300
Mar 19, 2026	11.44	12.00	11.30	11.57	11.57	-	7,491,630
Mar 18, 2026	11.12	11.57	11.12	11.57	11.57	4.99%	7,512,730
Mar 17, 2026	11.27	11.42	10.96	11.02	11.02	-3.84%	6,464,630
Mar 16, 2026	11.05	11.46	11.00	11.46	11.46	5.04%	8,857,920
Mar 13, 2026	10.43	10.91	10.35	10.91	10.91	5.00%	4,614,055
Mar 12, 2026	10.58	10.77	10.38	10.39	10.39	-2.35%	2,559,770
Mar 11, 2026	10.41	10.73	10.32	10.64	10.64	3.10%	3,847,470
Mar 10, 2026	9.85	10.32	9.85	10.32	10.32	4.98%	3,981,780
Mar 9, 2026	9.90	9.90	9.66	9.83	9.83	-0.91%	1,517,500
Mar 6, 2026	9.80	10.00	9.70	9.92	9.92	1.22%	2,071,310
Mar 5, 2026	9.82	9.89	9.70	9.80	9.80	1.03%	1,914,900
Mar 4, 2026	9.60	9.81	9.51	9.70	9.70	-1.72%	2,443,960
Mar 3, 2026	10.33	10.38	9.72	9.87	9.87	-2.85%	4,221,400
Mar 2, 2026	10.30	10.36	10.01	10.16	10.16	-2.96%	3,773,700
Feb 27, 2026	10.12	10.49	10.10	10.47	10.47	3.15%	4,456,580
Feb 26, 2026	10.42	10.42	10.14	10.15	10.15	-1.93%	2,638,440
Feb 25, 2026	10.16	10.42	10.16	10.35	10.35	1.37%	2,410,118
Feb 24, 2026	10.24	10.29	10.14	10.21	10.21	-0.29%	2,022,430
Feb 13, 2026	10.18	10.29	10.16	10.24	10.24	0.39%	1,737,340
Feb 12, 2026	10.24	10.24	10.08	10.20	10.20	-0.87%	2,712,000
Feb 11, 2026	10.22	10.29	9.98	10.29	10.29	0.39%	3,437,000
Feb 10, 2026	10.27	10.59	10.21	10.25	10.25	0.29%	6,201,890
Feb 9, 2026	10.12	10.41	10.03	10.22	10.22	1.29%	3,410,990
Feb 6, 2026	10.00	10.19	9.90	10.09	10.09	0.40%	2,108,740
Feb 5, 2026	10.04	10.23	10.00	10.05	10.05	-0.50%	2,037,540
Feb 4, 2026	9.92	10.16	9.82	10.10	10.10	1.92%	3,317,080
Feb 3, 2026	10.08	10.08	9.81	9.91	9.91	-0.80%	2,992,350
Feb 2, 2026	9.70	10.13	9.66	9.99	9.99	1.94%	3,495,560
Jan 30, 2026	9.64	9.83	9.41	9.80	9.80	1.03%	2,842,450
Jan 29, 2026	9.75	9.95	9.64	9.70	9.70	-0.92%	2,244,350
Jan 28, 2026	10.02	10.06	9.76	9.79	9.79	-2.59%	3,027,140
Jan 27, 2026	10.11	10.15	9.99	10.05	10.05	-0.69%	2,451,170
Jan 26, 2026	10.34	10.34	10.04	10.12	10.12	-2.13%	4,461,080
Jan 23, 2026	10.23	10.51	10.23	10.34	10.34	0.98%	3,212,290
Jan 22, 2026	10.18	10.32	10.08	10.24	10.24	0.10%	3,203,420
Jan 21, 2026	10.08	10.25	10.07	10.23	10.23	0.89%	2,714,700
Jan 20, 2026	10.20	10.38	10.07	10.14	10.14	-1.07%	3,416,600
Jan 19, 2026	10.08	10.34	10.04	10.25	10.25	2.19%	3,108,700
Jan 16, 2026	10.19	10.24	9.93	10.03	10.03	-1.76%	4,656,490
Jan 15, 2026	10.45	10.47	10.15	10.21	10.21	-3.50%	6,240,100
Jan 14, 2026	10.18	10.58	10.18	10.58	10.58	4.96%	11,874,160
Jan 13, 2026	10.21	10.25	9.97	10.08	10.08	-1.08%	5,601,430
Jan 12, 2026	10.42	10.52	10.11	10.19	10.19	-2.58%	6,136,450
Jan 9, 2026	10.40	10.52	10.22	10.46	10.46	-0.48%	5,849,950
Jan 8, 2026	10.48	10.69	10.45	10.51	10.51	-0.19%	5,045,856
Jan 7, 2026	10.54	10.86	10.46	10.53	10.53	0.57%	6,567,986
Jan 6, 2026	10.45	10.77	10.35	10.47	10.47	-0.76%	7,346,650
Jan 5, 2026	10.50	11.00	10.13	10.55	10.55	0.67%	12,230,740
Dec 31, 2025	10.85	11.00	10.30	10.48	10.48	-2.69%	13,126,100