SHE:002907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	11.80	11.97	11.68	11.96	11.96	0.67%	2,371,398
Jun 9, 2026	12.07	12.13	11.77	11.88	11.88	-1.33%	2,395,100
Jun 8, 2026	12.12	12.45	11.93	12.04	12.04	-	3,147,000
Jun 5, 2026	12.00	12.20	11.98	12.04	12.04	0.25%	1,500,822
Jun 4, 2026	12.15	12.35	11.90	12.01	12.01	-1.64%	1,845,300
Jun 3, 2026	12.35	12.40	12.12	12.25	12.21	-1.37%	1,669,200
Jun 2, 2026	12.54	12.54	12.38	12.42	12.38	-0.80%	1,792,700
Jun 1, 2026	12.40	12.55	12.27	12.52	12.48	0.97%	1,934,882
May 29, 2026	12.23	12.47	12.21	12.40	12.36	1.39%	2,038,001
May 28, 2026	12.25	12.26	12.00	12.23	12.19	-0.08%	1,799,800
May 27, 2026	12.40	12.40	12.00	12.24	12.20	-0.81%	2,403,000
May 26, 2026	12.49	12.54	12.22	12.34	12.30	-1.59%	1,926,793
May 25, 2026	12.69	12.75	12.42	12.54	12.50	-0.56%	1,715,655
May 22, 2026	12.63	12.73	12.41	12.61	12.57	0.48%	1,620,479
May 21, 2026	12.80	12.93	12.52	12.55	12.51	-2.03%	1,891,800
May 20, 2026	12.94	12.94	12.72	12.81	12.77	-1.08%	1,501,900
May 19, 2026	12.85	13.07	12.83	12.95	12.91	0.62%	1,594,600
May 18, 2026	12.95	13.01	12.73	12.87	12.83	-1.23%	2,997,600
May 15, 2026	13.07	13.14	12.97	13.03	12.99	-0.84%	2,340,474
May 14, 2026	13.31	13.31	13.09	13.14	13.10	-1.35%	2,667,200
May 13, 2026	13.49	13.50	13.20	13.32	13.28	-1.04%	3,302,272
May 12, 2026	13.95	13.95	13.46	13.46	13.42	-3.51%	4,096,300
May 11, 2026	13.71	14.13	13.71	13.95	13.90	1.82%	3,548,100
May 8, 2026	13.61	13.78	13.60	13.70	13.66	0.66%	2,296,500
May 7, 2026	13.65	13.73	13.56	13.61	13.57	-0.58%	2,098,600
May 6, 2026	13.96	13.97	13.63	13.69	13.65	-1.86%	3,851,900
Apr 30, 2026	13.96	14.14	13.86	13.95	13.90	0.14%	2,601,344
Apr 29, 2026	13.81	14.04	13.71	13.93	13.88	0.22%	2,083,122
Apr 28, 2026	13.95	14.18	13.86	13.90	13.85	-0.86%	2,411,100
Apr 27, 2026	13.73	14.09	13.65	14.02	13.97	1.45%	2,859,400
Apr 24, 2026	13.80	13.89	13.46	13.82	13.77	-0.43%	3,039,200
Apr 23, 2026	13.97	14.18	13.80	13.88	13.83	-1.42%	2,382,900
Apr 22, 2026	13.81	14.10	13.76	14.08	14.03	1.59%	2,957,601
Apr 21, 2026	14.19	14.26	13.77	13.86	13.81	-2.12%	4,319,718
Apr 20, 2026	14.22	14.32	14.11	14.16	14.11	-0.35%	2,983,400
Apr 17, 2026	14.48	14.52	14.06	14.21	14.16	-2.13%	4,854,100
Apr 16, 2026	14.40	14.61	14.21	14.52	14.47	0.69%	5,546,666
Apr 15, 2026	14.20	14.55	14.08	14.42	14.37	2.05%	6,408,866
Apr 14, 2026	14.26	14.26	13.89	14.13	14.08	-0.21%	3,978,400
Apr 13, 2026	14.30	14.52	14.11	14.16	14.11	-0.07%	5,031,668
Apr 10, 2026	14.18	14.41	14.02	14.17	14.12	-0.14%	5,054,500
Apr 9, 2026	14.40	15.10	14.12	14.19	14.14	-1.80%	7,520,603
Apr 8, 2026	14.67	14.89	14.39	14.45	14.40	-0.48%	5,758,803
Apr 7, 2026	14.27	14.78	13.88	14.52	14.47	1.75%	5,234,200
Apr 3, 2026	14.53	14.66	14.25	14.27	14.22	-2.79%	5,117,094
Apr 2, 2026	14.39	14.81	14.38	14.68	14.63	2.02%	7,534,003
Apr 1, 2026	14.31	14.41	13.99	14.39	14.34	1.12%	5,714,207
Mar 31, 2026	14.14	14.50	14.10	14.23	14.18	0.92%	5,650,119
Mar 30, 2026	13.62	14.34	13.62	14.10	14.05	2.55%	7,411,632
Mar 27, 2026	13.15	13.78	13.09	13.75	13.71	4.32%	5,394,590