SHE:002907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	14.12	14.13	13.80	13.83	13.83	-2.33%	2,108,300
Mar 18, 2026	14.09	14.19	13.94	14.16	14.16	-	1,726,200
Mar 17, 2026	14.15	14.32	14.09	14.16	14.16	0.07%	1,984,881
Mar 16, 2026	14.10	14.17	14.03	14.15	14.15	0.35%	1,441,600
Mar 13, 2026	13.94	14.15	13.91	14.10	14.10	1.00%	1,712,200
Mar 12, 2026	14.09	14.16	13.95	13.96	13.96	-0.92%	1,187,200
Mar 11, 2026	14.26	14.26	14.05	14.09	14.09	-1.19%	1,493,400
Mar 10, 2026	14.20	14.29	14.15	14.26	14.26	0.85%	1,197,623
Mar 9, 2026	14.02	14.15	13.94	14.14	14.14	0.14%	1,298,625
Mar 6, 2026	13.93	14.15	13.90	14.12	14.12	0.93%	1,618,125
Mar 5, 2026	14.05	14.10	13.94	13.99	13.99	0.58%	1,673,625
Mar 4, 2026	14.05	14.09	13.84	13.91	13.91	-1.21%	1,486,290
Mar 3, 2026	14.40	14.52	14.08	14.08	14.08	-2.70%	2,503,903
Mar 2, 2026	14.82	14.82	14.40	14.47	14.47	-2.82%	3,377,567
Feb 27, 2026	14.93	14.93	14.79	14.89	14.89	-0.33%	1,232,842
Feb 26, 2026	14.77	14.94	14.76	14.94	14.94	0.81%	2,506,980
Feb 25, 2026	14.71	14.83	14.71	14.82	14.82	0.75%	1,504,400
Feb 24, 2026	14.80	14.80	14.66	14.71	14.71	0.41%	1,145,794
Feb 13, 2026	14.73	14.77	14.63	14.65	14.65	-0.20%	1,429,575
Feb 12, 2026	14.92	14.92	14.64	14.68	14.68	-1.67%	2,830,700
Feb 11, 2026	15.02	15.10	14.88	14.93	14.93	-1.19%	3,179,453
Feb 10, 2026	15.08	15.21	15.01	15.11	15.11	0.07%	2,509,142
Feb 9, 2026	14.90	15.19	14.90	15.10	15.10	-0.79%	4,481,663
Feb 6, 2026	15.55	15.80	15.22	15.22	15.22	1.33%	7,158,134
Feb 5, 2026	14.87	15.16	14.87	15.02	15.02	0.74%	2,355,206
Feb 4, 2026	14.80	14.92	14.74	14.91	14.91	0.34%	1,542,136
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