SHE:002917 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	14.10	14.31	14.09	14.29	14.29	1.71%	4,016,061
Mar 9, 2026	14.05	14.15	13.84	14.05	14.05	-1.26%	5,179,900
Mar 6, 2026	13.85	14.24	13.74	14.23	14.23	3.12%	5,336,120
Mar 5, 2026	13.78	13.95	13.74	13.80	13.80	1.47%	3,880,281
Mar 4, 2026	13.58	13.83	13.44	13.60	13.60	-0.07%	4,050,550
Mar 3, 2026	14.12	14.29	13.60	13.61	13.61	-3.75%	8,170,850
Mar 2, 2026	14.30	14.38	14.09	14.14	14.14	-1.74%	5,279,500
Feb 27, 2026	14.38	14.44	14.28	14.39	14.39	-0.14%	3,496,701
Feb 26, 2026	14.37	14.44	14.31	14.41	14.41	0.14%	4,406,350
Feb 25, 2026	14.50	14.62	14.30	14.39	14.39	-0.14%	5,361,150
Feb 24, 2026	14.16	14.46	14.16	14.41	14.41	2.34%	4,722,000
Feb 13, 2026	14.35	14.38	14.06	14.08	14.08	-0.49%	4,052,790
Feb 12, 2026	14.25	14.29	14.08	14.15	14.15	-0.56%	4,043,475
Feb 11, 2026	14.29	14.39	14.22	14.23	14.23	-0.07%	3,479,320
Feb 10, 2026	14.28	14.32	14.18	14.24	14.24	-0.28%	3,597,500
Feb 9, 2026	14.28	14.38	14.20	14.28	14.28	0.85%	4,127,500
Feb 6, 2026	14.10	14.35	14.04	14.16	14.16	0.14%	4,635,120
Feb 5, 2026	14.37	14.38	14.09	14.14	14.14	-1.12%	4,380,240
Feb 4, 2026	14.28	14.44	14.20	14.30	14.30	0.21%	4,668,200
Feb 3, 2026	14.18	14.29	14.03	14.27	14.27	1.78%	5,386,370
Feb 2, 2026	14.30	14.49	14.00	14.02	14.02	-2.98%	5,469,320
Jan 30, 2026	14.14	14.54	14.11	14.45	14.45	1.47%	8,061,159
Jan 29, 2026	14.45	14.56	14.17	14.24	14.24	-1.45%	7,436,929
Jan 28, 2026	14.47	14.67	14.42	14.45	14.45	-0.82%	6,574,900
Jan 27, 2026	14.50	14.65	14.30	14.57	14.57	-0.61%	8,448,760
Jan 26, 2026	14.85	14.85	14.55	14.66	14.66	-1.41%	10,569,630
Jan 23, 2026	14.92	15.01	14.73	14.87	14.87	-0.27%	10,746,460
Jan 22, 2026	14.58	14.95	14.58	14.91	14.91	2.26%	13,548,160
Jan 21, 2026	14.52	14.68	14.50	14.58	14.58	-1.09%	10,609,570
Jan 20, 2026	14.48	14.75	14.29	14.74	14.74	1.66%	18,173,440
Jan 19, 2026	14.24	14.51	14.21	14.50	14.50	2.98%	14,480,480
Jan 16, 2026	14.31	14.41	13.96	14.08	14.08	1.96%	14,623,660
Jan 15, 2026	13.65	13.87	13.58	13.81	13.81	0.07%	5,715,050
Jan 14, 2026	13.68	13.89	13.52	13.80	13.80	1.10%	8,226,785
Jan 13, 2026	13.68	13.83	13.56	13.65	13.65	-0.22%	7,400,592
Jan 12, 2026	13.53	13.70	13.52	13.68	13.68	0.81%	6,265,520
Jan 9, 2026	13.52	13.57	13.44	13.57	13.57	0.59%	5,462,422
Jan 8, 2026	13.30	13.51	13.26	13.49	13.49	1.35%	4,779,150
Jan 7, 2026	13.48	13.49	13.31	13.31	13.31	-1.33%	4,818,000
Jan 6, 2026	13.41	13.57	13.38	13.49	13.49	0.75%	5,640,150
Jan 5, 2026	13.40	13.42	13.33	13.39	13.39	0.07%	4,020,400
Dec 31, 2025	13.43	13.45	13.27	13.38	13.38	0.22%	3,442,350
Dec 30, 2025	13.21	13.46	13.17	13.35	13.35	0.38%	4,789,600
Dec 29, 2025	13.24	13.37	13.24	13.30	13.30	0.15%	2,513,500
Dec 26, 2025	13.40	13.44	13.19	13.28	13.28	-0.75%	3,476,700
Dec 25, 2025	13.29	13.42	13.23	13.38	13.38	0.60%	3,921,890
Dec 24, 2025	13.25	13.38	13.21	13.30	13.30	0.38%	2,736,600
Dec 23, 2025	13.36	13.36	13.21	13.25	13.25	-0.75%	5,028,700
Dec 22, 2025	13.50	13.63	13.34	13.35	13.35	1.60%	7,282,491
Dec 19, 2025	12.89	13.22	12.88	13.14	13.14	1.86%	3,676,350