SHE:002887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.21	11.30	10.82	10.84	10.84	-3.04%	4,859,745
Mar 19, 2026	11.48	11.48	11.10	11.18	11.18	-2.36%	4,596,595
Mar 18, 2026	11.44	11.55	11.30	11.45	11.45	0.62%	4,620,500
Mar 17, 2026	11.91	11.91	11.38	11.38	11.38	-3.48%	4,461,075
Mar 16, 2026	11.95	12.04	11.74	11.79	11.79	-1.42%	5,049,744
Mar 13, 2026	11.91	12.45	11.75	11.96	11.96	0.08%	7,213,485
Mar 12, 2026	12.16	12.37	11.86	11.95	11.95	-1.89%	6,260,310
Mar 11, 2026	11.85	12.27	11.66	12.18	12.18	2.78%	9,842,405
Mar 10, 2026	11.65	11.88	11.61	11.85	11.85	1.80%	4,065,000
Mar 9, 2026	11.42	11.74	11.21	11.64	11.64	0.95%	4,830,250
Mar 6, 2026	11.31	11.55	11.27	11.53	11.53	1.77%	3,484,030
Mar 5, 2026	11.56	11.65	11.27	11.33	11.33	-	4,408,350
Mar 4, 2026	11.19	11.58	10.98	11.33	11.33	0.18%	8,065,220
Mar 3, 2026	11.45	11.90	11.27	11.31	11.31	-1.22%	10,596,680
Mar 2, 2026	11.59	11.96	11.21	11.45	11.45	-3.94%	11,379,680
Feb 27, 2026	11.61	11.94	11.50	11.92	11.92	1.53%	7,068,615
Feb 26, 2026	11.40	11.76	11.15	11.74	11.74	2.98%	10,820,630
Feb 25, 2026	11.06	11.58	10.82	11.40	11.40	3.26%	12,314,540
Feb 24, 2026	11.08	11.31	11.03	11.04	11.04	0.27%	6,787,610
Feb 13, 2026	11.15	11.40	10.98	11.01	11.01	-2.05%	8,481,825
Feb 12, 2026	11.18	11.35	10.90	11.24	11.24	0.90%	11,522,920
Feb 11, 2026	10.68	11.22	10.62	11.14	11.14	3.82%	14,658,350
Feb 10, 2026	10.59	10.80	10.42	10.73	10.73	0.94%	11,248,850
Feb 9, 2026	10.50	10.75	10.32	10.63	10.63	1.63%	13,639,645
Feb 6, 2026	10.19	10.68	10.03	10.46	10.46	2.65%	18,507,980
Feb 5, 2026	10.00	10.33	9.85	10.19	10.19	2.52%	11,518,930
Feb 4, 2026	9.93	10.01	9.85	9.94	9.94	-	5,898,300
Feb 3, 2026	9.81	10.03	9.72	9.94	9.94	2.58%	7,240,010
Feb 2, 2026	9.68	9.95	9.55	9.69	9.69	0.10%	6,244,114
Jan 30, 2026	9.56	9.74	9.49	9.68	9.68	1.26%	4,621,790
Jan 29, 2026	9.54	9.75	9.43	9.56	9.56	0.31%	4,281,640
Jan 28, 2026	9.78	9.79	9.48	9.53	9.53	-2.66%	4,798,465
Jan 27, 2026	9.81	9.89	9.54	9.79	9.79	-	4,206,599
Jan 26, 2026	9.87	10.02	9.73	9.79	9.79	-0.81%	4,606,085
Jan 23, 2026	9.85	9.89	9.74	9.87	9.87	0.30%	3,109,180
Jan 22, 2026	9.73	9.84	9.54	9.84	9.84	1.13%	3,803,530
Jan 21, 2026	9.77	9.79	9.52	9.73	9.73	0.52%	4,342,640
Jan 20, 2026	9.61	9.70	9.53	9.68	9.68	0.73%	3,882,230
Jan 19, 2026	9.38	9.62	9.30	9.61	9.61	2.13%	4,105,245
Jan 16, 2026	9.40	9.46	9.32	9.41	9.41	0.75%	2,418,300
Jan 15, 2026	9.30	9.40	9.22	9.34	9.34	0.21%	3,110,180
Jan 14, 2026	9.39	9.46	9.20	9.32	9.32	-0.75%	4,598,580
Jan 13, 2026	9.39	9.46	9.32	9.39	9.39	-	3,690,730
Jan 12, 2026	9.39	9.47	9.28	9.39	9.39	0.43%	4,348,245
Jan 9, 2026	9.42	9.47	9.25	9.35	9.35	-0.32%	3,586,125
Jan 8, 2026	9.37	9.48	9.26	9.38	9.38	0.54%	2,973,295
Jan 7, 2026	9.44	9.47	9.30	9.33	9.33	-0.74%	2,603,400
Jan 6, 2026	9.49	9.54	9.37	9.40	9.40	-0.95%	3,049,375
Jan 5, 2026	9.40	9.54	9.33	9.49	9.49	1.39%	3,611,520
Dec 31, 2025	9.28	9.37	9.13	9.36	9.36	1.52%	2,966,690