SHE:002907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	14.80	14.93	14.77	14.86	14.86	0.34%	1,501,656
Feb 2, 2026	14.80	14.90	14.80	14.81	14.81	-0.40%	1,789,556
Jan 30, 2026	14.90	15.04	14.82	14.87	14.87	-0.34%	2,029,575
Jan 29, 2026	15.10	15.10	14.87	14.92	14.92	-1.39%	2,988,126
Jan 28, 2026	15.08	15.19	15.08	15.13	15.13	-0.39%	1,766,443
Jan 27, 2026	15.54	15.54	15.01	15.19	15.19	-2.44%	4,598,333
Jan 26, 2026	15.33	15.61	15.17	15.57	15.57	1.63%	6,729,357
Jan 23, 2026	15.33	15.34	15.26	15.32	15.32	0.39%	2,679,714
Jan 22, 2026	15.18	15.50	15.15	15.26	15.26	0.73%	2,732,900
Jan 21, 2026	15.23	15.23	15.08	15.15	15.15	-0.13%	1,562,113
Jan 20, 2026	15.18	15.24	15.08	15.17	15.17	0.07%	2,146,111
Jan 19, 2026	15.06	15.16	14.98	15.16	15.16	0.60%	2,807,065
Jan 16, 2026	15.45	15.49	15.05	15.07	15.07	-2.27%	5,613,836
Jan 15, 2026	15.64	15.70	15.41	15.42	15.42	-1.47%	3,389,459
Jan 14, 2026	15.75	15.93	15.50	15.65	15.65	-1.63%	9,339,615
Jan 13, 2026	15.41	16.12	15.39	15.91	15.91	3.38%	11,965,910
Jan 12, 2026	15.53	15.55	15.30	15.39	15.39	-0.06%	4,371,085
Jan 9, 2026	15.33	15.40	15.21	15.40	15.40	0.52%	3,635,477
Jan 8, 2026	15.29	15.37	15.25	15.32	15.32	0.26%	2,852,499
Jan 7, 2026	15.18	15.33	15.17	15.28	15.28	0.53%	2,995,227
Jan 6, 2026	15.18	15.27	15.10	15.20	15.20	0.13%	3,078,748
Jan 5, 2026	14.82	15.79	14.79	15.18	15.18	2.50%	4,589,008
Dec 31, 2025	15.00	15.01	14.80	14.81	14.81	-1.00%	2,102,032
Dec 30, 2025	15.14	15.16	14.93	14.96	14.96	-0.53%	2,074,754
Dec 29, 2025	15.13	15.20	15.03	15.04	15.04	-1.25%	2,007,800
Dec 26, 2025	15.45	15.45	15.12	15.23	15.23	-2.18%	4,403,255
Dec 25, 2025	15.03	15.90	14.93	15.57	15.57	4.01%	6,212,255
Dec 24, 2025	15.00	15.06	14.91	14.97	14.97	-0.13%	1,858,800
Dec 23, 2025	15.16	15.24	14.96	14.99	14.99	-1.06%	1,372,155
Dec 22, 2025	15.26	15.26	14.86	15.15	15.15	-0.39%	1,552,500
Dec 19, 2025	15.07	15.22	15.03	15.21	15.21	0.86%	1,407,300
Dec 18, 2025	14.98	15.29	14.87	15.08	15.08	1.14%	1,824,800
Dec 17, 2025	14.82	14.94	14.62	14.91	14.91	0.54%	2,156,100
Dec 16, 2025	15.20	15.23	14.80	14.83	14.83	-2.50%	2,249,600
Dec 15, 2025	15.53	15.53	15.20	15.21	15.21	-2.00%	1,620,340
Dec 12, 2025	15.38	15.56	15.18	15.52	15.52	0.91%	2,163,600
Dec 11, 2025	15.51	15.70	15.38	15.38	15.38	-0.77%	2,066,000
Dec 10, 2025	15.45	15.53	15.20	15.50	15.50	0.32%	1,958,153
Dec 9, 2025	15.60	15.71	15.41	15.45	15.45	-1.09%	2,143,300
Dec 8, 2025	15.71	15.79	15.60	15.62	15.62	-0.45%	2,080,400
Dec 5, 2025	15.94	15.94	15.61	15.69	15.69	-1.69%	2,867,700
Dec 4, 2025	16.14	16.14	15.75	15.96	15.96	-0.75%	1,975,100
Dec 3, 2025	16.22	16.32	15.99	16.08	16.08	-0.86%	2,200,992
Dec 2, 2025	16.28	16.28	16.08	16.22	16.22	-0.43%	2,008,800
Dec 1, 2025	16.20	16.35	16.17	16.29	16.29	0.56%	1,714,439
Nov 28, 2025	16.35	16.35	16.13	16.20	16.20	-1.04%	1,967,200
Nov 27, 2025	16.32	16.38	16.16	16.37	16.37	0.37%	2,220,696
Nov 26, 2025	16.39	16.68	16.31	16.31	16.31	-0.37%	3,180,898
Nov 25, 2025	16.13	16.42	16.02	16.37	16.37	1.74%	2,855,810
Nov 24, 2025	15.84	16.17	15.84	16.09	16.09	1.84%	2,221,492