SHE:002927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.31	18.98	17.20	17.96	17.96	2.45%	9,591,426
Mar 26, 2026	18.02	18.15	17.40	17.53	17.53	-3.26%	5,707,314
Mar 25, 2026	17.79	18.29	17.71	18.12	18.12	2.37%	5,606,310
Mar 24, 2026	17.60	17.70	16.90	17.70	17.70	3.39%	7,365,003
Mar 23, 2026	17.22	18.06	17.00	17.12	17.12	-4.52%	7,682,900
Mar 20, 2026	19.55	19.55	17.90	17.93	17.93	-6.17%	11,337,670
Mar 19, 2026	19.82	19.85	19.00	19.11	19.11	-4.45%	5,719,321
Mar 18, 2026	19.57	20.04	19.50	20.00	20.00	2.99%	5,643,082
Mar 17, 2026	20.58	20.63	19.40	19.42	19.42	-5.41%	8,851,762
Mar 16, 2026	20.59	21.02	20.23	20.53	20.53	-0.19%	6,702,720
Mar 13, 2026	21.49	21.58	20.50	20.57	20.57	-5.38%	11,166,926
Mar 12, 2026	21.60	21.87	21.21	21.74	21.74	0.93%	12,799,460
Mar 11, 2026	22.05	22.19	21.35	21.54	21.54	-3.41%	16,709,580
Mar 10, 2026	21.76	22.30	21.51	22.30	22.30	1.87%	18,557,100
Mar 9, 2026	21.02	21.96	20.86	21.89	21.89	-0.77%	19,241,360
Mar 6, 2026	21.00	23.00	20.88	22.06	22.06	5.10%	28,649,750
Mar 5, 2026	20.45	21.52	20.20	20.99	20.99	5.21%	22,440,510
Mar 4, 2026	18.87	20.23	18.87	19.95	19.95	3.64%	9,443,861
Mar 3, 2026	20.47	20.80	19.20	19.25	19.25	-6.69%	10,719,938
Mar 2, 2026	19.71	20.95	19.70	20.63	20.63	1.28%	13,052,748
Feb 27, 2026	20.30	20.37	20.00	20.37	20.37	-0.63%	7,206,522
Feb 26, 2026	20.01	20.50	19.83	20.50	20.50	2.55%	10,900,890
Feb 25, 2026	20.09	20.20	19.90	19.99	19.99	-0.70%	7,484,805
Feb 24, 2026	19.98	20.20	19.74	20.13	20.13	2.13%	8,266,449
Feb 13, 2026	19.60	19.99	19.32	19.71	19.71	-0.40%	8,634,470
Feb 12, 2026	19.02	20.35	18.75	19.79	19.79	4.32%	13,385,397
Feb 11, 2026	18.94	19.14	18.93	18.97	18.97	-0.32%	3,365,755
Feb 10, 2026	19.17	19.29	18.98	19.03	19.03	-1.09%	3,988,722
Feb 9, 2026	19.05	19.35	18.80	19.24	19.24	2.61%	5,934,547
Feb 6, 2026	18.50	18.98	18.38	18.75	18.75	0.70%	5,398,546
Feb 5, 2026	19.17	19.17	18.60	18.62	18.62	-4.56%	8,011,600
Feb 4, 2026	19.55	20.17	19.29	19.51	19.51	-0.20%	10,072,340
Feb 3, 2026	19.29	19.58	18.97	19.55	19.55	1.40%	8,662,927
Feb 2, 2026	18.97	19.77	18.97	19.28	19.28	3.05%	12,614,245
Jan 30, 2026	18.52	18.83	18.17	18.71	18.71	0.86%	7,430,505
Jan 29, 2026	19.09	19.09	18.43	18.55	18.55	-2.37%	7,381,691
Jan 28, 2026	19.36	19.48	18.90	19.00	19.00	-1.81%	7,712,845
Jan 27, 2026	19.54	19.65	18.82	19.35	19.35	-0.82%	8,988,579
Jan 26, 2026	21.00	21.00	19.47	19.51	19.51	-7.05%	15,470,440
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