SHE:002910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.07	12.19	11.81	11.94	11.94	-2.29%	6,800,777
Mar 6, 2026	11.61	12.25	11.61	12.22	12.22	5.71%	9,027,800
Mar 5, 2026	11.65	11.80	11.49	11.56	11.56	1.05%	5,404,197
Mar 4, 2026	11.36	11.56	11.23	11.44	11.44	-0.26%	5,804,300
Mar 3, 2026	11.78	11.86	11.40	11.47	11.47	-1.38%	7,640,904
Mar 2, 2026	11.85	11.97	11.51	11.63	11.63	-3.57%	7,740,400
Feb 27, 2026	11.99	12.12	11.96	12.06	12.06	0.67%	5,024,600
Feb 26, 2026	12.17	12.26	11.93	11.98	11.98	-1.48%	5,787,900
Feb 25, 2026	12.25	12.40	12.10	12.16	12.16	-0.73%	6,779,800
Feb 24, 2026	11.90	12.28	11.90	12.25	12.25	2.94%	8,878,700
Feb 13, 2026	12.20	12.31	11.89	11.90	11.90	-1.24%	7,575,200
Feb 12, 2026	12.24	12.31	11.81	12.05	12.05	-1.55%	11,316,100
Feb 11, 2026	12.45	12.45	12.10	12.24	12.24	-2.16%	9,321,200
Feb 10, 2026	12.52	12.59	12.24	12.51	12.51	0.08%	11,027,200
Feb 9, 2026	12.81	12.81	12.42	12.50	12.50	-1.65%	16,060,300
Feb 6, 2026	13.00	13.28	12.54	12.71	12.71	-1.01%	20,468,330
Feb 5, 2026	12.46	13.30	12.37	12.84	12.84	3.05%	26,082,700
Feb 4, 2026	12.34	12.53	12.20	12.46	12.46	2.13%	14,202,600
Feb 3, 2026	12.19	12.32	11.86	12.20	12.20	0.83%	10,897,030
Feb 2, 2026	12.14	12.50	12.08	12.10	12.10	-0.33%	12,080,900
Jan 30, 2026	12.15	12.27	11.91	12.14	12.14	0.25%	11,093,100
Jan 29, 2026	11.90	12.23	11.81	12.11	12.11	1.09%	9,629,100
Jan 28, 2026	12.20	12.27	11.91	11.98	11.98	-1.88%	7,506,600
Jan 27, 2026	12.16	12.21	11.70	12.21	12.21	0.33%	9,813,500
Jan 26, 2026	12.19	12.19	11.93	12.17	12.17	-0.08%	8,992,401
Jan 23, 2026	12.25	12.38	12.14	12.18	12.18	-0.98%	10,861,200
Jan 22, 2026	11.89	12.32	11.76	12.30	12.30	4.33%	13,582,430
Jan 21, 2026	11.86	11.92	11.57	11.79	11.79	-0.59%	9,063,599
Jan 20, 2026	12.02	12.04	11.74	11.86	11.86	-1.33%	12,106,800
Jan 19, 2026	11.38	12.05	11.22	12.02	12.02	4.34%	22,634,340
Jan 16, 2026	12.55	12.55	11.52	11.52	11.52	-10.00%	29,533,100
Jan 15, 2026	12.18	12.88	12.00	12.80	12.80	5.09%	35,307,000
Jan 14, 2026	11.88	12.19	11.75	12.18	12.18	2.27%	23,048,400
Jan 13, 2026	11.90	12.22	11.81	11.91	11.91	-0.92%	21,977,900
Jan 12, 2026	11.51	12.07	11.45	12.02	12.02	4.43%	24,563,740
Jan 9, 2026	11.33	11.51	11.27	11.51	11.51	1.68%	16,313,500
Jan 8, 2026	11.43	11.43	11.07	11.32	11.32	-1.91%	18,691,900
Jan 7, 2026	11.25	11.70	11.23	11.54	11.54	2.40%	24,840,700
Jan 6, 2026	11.19	11.30	11.08	11.27	11.27	0.81%	13,466,640
Jan 5, 2026	11.11	11.22	11.09	11.18	11.18	0.63%	11,130,600
Dec 31, 2025	11.35	11.38	11.03	11.11	11.11	-1.51%	12,575,000
Dec 30, 2025	11.61	11.65	11.25	11.28	11.28	-3.59%	19,861,510
Dec 29, 2025	11.97	12.03	11.51	11.70	11.70	-1.27%	22,495,000
Dec 26, 2025	11.72	12.10	11.72	11.85	11.85	-0.67%	28,091,240
Dec 25, 2025	12.13	12.40	11.81	11.93	11.93	-2.21%	32,896,830
Dec 24, 2025	12.20	12.85	12.20	12.20	12.20	-9.96%	48,929,540
Dec 23, 2025	15.98	16.01	13.52	13.55	13.55	-9.79%	67,993,560
Dec 22, 2025	13.69	15.02	13.69	15.02	15.02	10.04%	34,371,050
Dec 19, 2025	11.66	13.65	11.66	13.65	13.65	9.99%	42,914,390
Dec 18, 2025	11.50	12.41	11.41	12.41	12.41	10.02%	39,144,000