SHE:002873 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.10	10.47	10.02	10.42	10.42	3.68%	5,723,185
Mar 5, 2026	10.08	10.18	10.02	10.05	10.05	1.21%	4,362,948
Mar 4, 2026	9.97	10.10	9.68	9.93	9.93	-0.90%	4,425,381
Mar 3, 2026	10.38	10.45	10.00	10.02	10.02	-3.00%	6,308,489
Mar 2, 2026	10.46	10.60	10.23	10.33	10.33	-2.46%	6,320,916
Feb 27, 2026	10.56	10.63	10.51	10.59	10.59	0.28%	3,169,280
Feb 26, 2026	10.67	10.78	10.54	10.56	10.56	-1.03%	4,610,700
Feb 25, 2026	10.65	10.75	10.56	10.67	10.67	0.19%	5,306,380
Feb 24, 2026	10.58	10.65	10.46	10.65	10.65	1.33%	5,044,414
Feb 13, 2026	10.50	10.62	10.43	10.51	10.51	0.48%	4,149,740
Feb 12, 2026	10.58	10.65	10.38	10.46	10.46	-1.32%	5,651,293
Feb 11, 2026	10.60	10.67	10.53	10.60	10.60	-0.09%	5,266,717
Feb 10, 2026	10.67	10.71	10.47	10.61	10.61	0.95%	9,717,209
Feb 9, 2026	10.52	10.57	10.35	10.51	10.51	-0.19%	14,001,380
Feb 6, 2026	10.86	11.22	10.48	10.53	10.53	0.57%	21,087,580
Feb 5, 2026	10.43	10.56	10.30	10.47	10.47	0.19%	3,619,024
Feb 4, 2026	10.37	10.50	10.26	10.45	10.45	0.67%	5,080,911
Feb 3, 2026	10.23	10.39	10.15	10.38	10.38	2.06%	4,430,658
Feb 2, 2026	10.34	10.44	10.17	10.17	10.17	-0.78%	4,977,554
Jan 30, 2026	10.12	10.36	10.02	10.25	10.25	1.28%	4,891,071
Jan 29, 2026	10.17	10.33	10.00	10.12	10.12	-1.17%	5,437,060
Jan 28, 2026	10.52	10.53	10.23	10.24	10.24	-2.75%	4,546,258
Jan 27, 2026	10.68	10.68	10.23	10.53	10.53	-1.59%	6,556,421
Jan 26, 2026	10.61	10.71	10.52	10.70	10.70	0.85%	7,042,886
Jan 23, 2026	10.53	10.61	10.49	10.61	10.61	1.14%	3,731,596
Jan 22, 2026	10.44	10.52	10.41	10.49	10.49	0.48%	3,752,142
Jan 21, 2026	10.36	10.46	10.27	10.44	10.44	0.29%	3,414,819
Jan 20, 2026	10.41	10.48	10.31	10.41	10.41	-	4,104,067
Jan 19, 2026	10.20	10.41	10.16	10.41	10.41	2.06%	4,323,980
Jan 16, 2026	10.30	10.32	10.16	10.20	10.20	-0.49%	3,970,023
Jan 15, 2026	10.37	10.39	10.22	10.25	10.25	-0.68%	4,557,780
Jan 14, 2026	10.38	10.51	10.17	10.32	10.32	-0.19%	7,561,145
Jan 13, 2026	10.34	10.51	10.25	10.34	10.34	0.49%	7,687,292
Jan 12, 2026	10.26	10.34	10.22	10.29	10.29	0.19%	5,314,739
Jan 9, 2026	10.19	10.27	10.08	10.27	10.27	0.98%	5,533,636
Jan 8, 2026	10.01	10.18	9.99	10.17	10.17	1.70%	4,811,120
Jan 7, 2026	10.11	10.15	9.99	10.00	10.00	-1.09%	4,430,927
Jan 6, 2026	10.20	10.21	10.08	10.11	10.11	-0.20%	4,511,260
Jan 5, 2026	9.95	10.17	9.92	10.13	10.13	2.12%	5,630,140
Dec 31, 2025	9.93	9.93	9.80	9.92	9.92	-0.20%	3,325,164
Dec 30, 2025	9.96	10.02	9.84	9.94	9.94	-0.80%	3,448,820
Dec 29, 2025	10.01	10.04	9.93	10.02	10.02	-0.30%	3,490,148
Dec 26, 2025	10.13	10.13	10.01	10.05	10.05	-0.69%	2,994,532
Dec 25, 2025	10.06	10.14	10.02	10.12	10.12	0.60%	2,958,000
Dec 24, 2025	10.04	10.10	9.98	10.06	10.06	0.20%	3,857,112
Dec 23, 2025	10.08	10.13	9.98	10.04	10.04	-0.89%	3,221,342
Dec 22, 2025	10.18	10.23	10.10	10.13	10.13	-0.59%	3,335,254
Dec 19, 2025	10.06	10.21	10.00	10.19	10.19	0.79%	4,620,374
Dec 18, 2025	9.77	10.26	9.72	10.11	10.11	3.59%	8,458,513
Dec 17, 2025	9.74	9.78	9.57	9.76	9.76	0.31%	4,163,818