SHE:002927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.68	21.08	20.48	20.99	20.99	2.39%	13,953,764
Jan 22, 2026	20.43	21.25	20.37	20.50	20.50	0.49%	12,225,625
Jan 21, 2026	20.45	20.75	19.82	20.40	20.40	-1.07%	14,141,230
Jan 20, 2026	22.49	22.49	20.53	20.62	20.62	-8.84%	23,570,330
Jan 19, 2026	21.93	23.62	21.93	22.62	22.62	-2.67%	28,291,380
Jan 16, 2026	24.40	25.23	23.13	23.24	23.24	1.31%	27,100,120
Jan 15, 2026	22.00	23.27	21.81	22.94	22.94	3.01%	15,210,370
Jan 14, 2026	23.10	23.60	22.16	22.27	22.27	-3.59%	21,602,267
Jan 13, 2026	23.89	24.27	22.20	23.10	23.10	-6.25%	28,223,090
Jan 12, 2026	24.01	25.71	23.50	24.64	24.64	5.39%	34,196,532
Jan 9, 2026	21.13	23.38	20.83	23.38	23.38	10.02%	29,725,745
Jan 8, 2026	21.00	21.55	20.78	21.25	21.25	0.66%	18,060,220
Jan 7, 2026	20.50	22.03	20.29	21.11	21.11	3.38%	25,555,640
Jan 6, 2026	20.56	20.67	19.83	20.42	20.42	-0.54%	17,624,040
Jan 5, 2026	19.56	20.68	19.56	20.53	20.53	2.24%	17,497,499
Dec 31, 2025	19.60	20.30	19.28	20.08	20.08	2.66%	14,762,650
Dec 30, 2025	20.11	20.76	19.43	19.56	19.56	-4.12%	17,919,012
Dec 29, 2025	21.01	21.06	20.21	20.40	20.40	-3.13%	16,481,800
Dec 26, 2025	20.38	21.31	20.02	21.06	21.06	3.29%	31,286,430
Dec 25, 2025	20.03	20.64	19.70	20.39	20.39	1.19%	27,763,180
Dec 24, 2025	18.81	20.89	18.61	20.15	20.15	6.11%	37,934,275
Dec 23, 2025	19.20	19.40	18.71	18.99	18.99	-1.76%	14,584,059
Dec 22, 2025	19.84	19.95	19.21	19.33	19.33	-2.47%	17,637,915
Dec 19, 2025	19.80	20.38	19.39	19.82	19.82	2.96%	24,172,758
Dec 18, 2025	19.74	19.97	19.01	19.25	19.25	-2.78%	26,640,890
Dec 17, 2025	19.31	20.68	18.42	19.80	19.80	3.99%	35,033,580
Dec 16, 2025	19.47	19.64	18.95	19.04	19.04	-2.21%	19,441,420
Dec 15, 2025	20.05	20.47	19.46	19.47	19.47	-3.42%	31,967,337
Dec 12, 2025	18.32	20.16	18.32	20.16	20.16	9.98%	29,477,797
Dec 11, 2025	19.65	19.77	18.26	18.33	18.33	-3.73%	19,825,470
Dec 10, 2025	19.25	19.56	18.70	19.04	19.04	-2.06%	28,535,430
Dec 9, 2025	17.90	19.44	17.66	19.44	19.44	10.02%	22,726,231
Dec 8, 2025	17.74	18.11	17.53	17.67	17.67	0.40%	12,817,733
Dec 5, 2025	16.54	17.78	16.47	17.60	17.60	6.73%	17,378,980
Dec 4, 2025	16.61	16.66	16.29	16.49	16.49	-1.38%	9,014,044
Dec 3, 2025	17.14	17.22	16.66	16.72	16.72	-3.07%	9,975,700
Dec 2, 2025	17.01	17.40	16.80	17.25	17.25	0.23%	12,599,510
Dec 1, 2025	17.90	18.10	17.12	17.21	17.21	-3.59%	17,753,740
Nov 28, 2025	17.19	18.27	17.03	17.85	17.85	4.51%	18,972,150
Nov 27, 2025	17.59	17.73	17.01	17.08	17.08	-2.84%	16,369,700
Nov 26, 2025	18.24	18.70	17.48	17.58	17.58	-2.50%	33,071,782
Nov 25, 2025	16.54	18.03	16.54	18.03	18.03	10.01%	33,720,355
Nov 24, 2025	16.98	16.98	15.67	16.39	16.39	-4.71%	21,923,230
Nov 21, 2025	17.21	17.56	17.20	17.20	17.20	-9.99%	21,260,900
Nov 20, 2025	22.49	22.49	19.11	19.11	19.11	-9.99%	37,054,607
Nov 19, 2025	19.78	21.23	19.36	21.23	21.23	10.00%	19,598,640
Nov 18, 2025	19.67	20.16	18.80	19.30	19.30	-5.11%	30,085,500
Nov 17, 2025	18.39	20.34	18.39	20.34	20.34	10.01%	23,262,270
Nov 14, 2025	19.05	19.60	18.42	18.49	18.49	-2.99%	26,536,090
Nov 13, 2025	19.73	19.86	18.81	19.06	19.06	-6.52%	36,768,170