SHE:002927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.48	19.66	18.46	18.71	18.71	-3.01%	10,388,350
Sep 29, 2026	19.11	19.88	19.11	19.29	19.29	0.94%	8,139,300
Sep 28, 2026	19.82	19.82	18.99	19.11	19.11	-2.40%	9,610,451
Sep 24, 2026	19.10	20.45	18.92	19.58	19.58	1.29%	14,277,800
Sep 23, 2026	19.97	20.19	19.15	19.33	19.33	-3.11%	15,133,392
Sep 22, 2026	20.20	20.38	19.70	19.95	19.95	-2.73%	15,880,910
Sep 21, 2026	19.88	20.71	19.45	20.51	20.51	5.45%	19,686,933
Sep 18, 2026	19.19	19.96	18.98	19.45	19.45	2.10%	18,421,533
Sep 17, 2026	18.10	19.89	17.99	19.05	19.05	4.90%	23,608,964
Sep 16, 2026	17.72	18.24	17.27	18.16	18.16	2.83%	12,839,440
Sep 15, 2026	17.31	18.26	17.02	17.66	17.66	2.20%	14,602,300
Sep 14, 2026	17.50	17.55	17.08	17.28	17.28	-0.63%	4,698,230
Sep 11, 2026	17.55	17.62	17.09	17.39	17.39	-1.75%	6,503,736
Sep 10, 2026	17.79	18.07	17.62	17.70	17.70	-1.23%	5,505,000
Sep 9, 2026	17.60	18.59	17.53	17.92	17.92	1.70%	7,695,700
Sep 8, 2026	17.66	17.88	17.53	17.62	17.62	-0.84%	5,981,100
Sep 7, 2026	17.47	18.01	17.33	17.77	17.77	2.54%	6,490,400
Sep 4, 2026	17.29	17.70	17.19	17.33	17.33	0.58%	8,390,100
Sep 3, 2026	16.91	17.47	16.79	17.23	17.23	2.38%	9,230,664
Sep 2, 2026	17.11	17.33	16.66	16.83	16.83	0.36%	7,443,454
Sep 1, 2026	16.89	16.95	16.40	16.77	16.77	1.02%	6,043,154
Aug 31, 2026	15.80	16.70	15.64	16.60	16.60	3.69%	6,008,954
Aug 28, 2026	15.82	16.35	15.78	16.01	16.01	0.82%	4,476,754
Aug 27, 2026	15.98	16.18	15.78	15.88	15.88	-0.38%	5,266,654
Aug 26, 2026	16.13	16.23	15.66	15.94	15.94	-1.12%	3,552,000
Aug 25, 2026	15.65	16.26	15.31	16.12	16.12	3.00%	5,596,410
Aug 24, 2026	16.26	16.27	15.33	15.65	15.65	-2.98%	5,886,500
Aug 21, 2026	16.00	16.24	15.75	16.13	16.13	-0.37%	4,706,900
Aug 20, 2026	16.65	16.65	16.10	16.19	16.19	-0.80%	5,654,500
Aug 19, 2026	16.95	16.95	16.26	16.32	16.32	-4.34%	5,723,684
Aug 18, 2026	16.97	17.10	16.58	17.06	17.06	0.18%	5,916,000
Aug 17, 2026	16.82	17.04	16.55	17.03	17.03	2.65%	6,162,989
Aug 14, 2026	16.45	16.68	16.18	16.59	16.59	0.30%	6,974,789
Aug 13, 2026	16.60	17.88	16.51	16.54	16.54	0.98%	11,701,093
Aug 12, 2026	15.82	16.65	15.82	16.38	16.38	2.82%	5,926,553
Aug 11, 2026	15.98	16.19	15.52	15.93	15.93	-0.75%	6,107,900
Aug 10, 2026	15.77	16.10	15.60	16.05	16.05	2.36%	6,481,000
Aug 7, 2026	15.57	15.68	15.17	15.68	15.68	0.58%	4,790,647
Aug 6, 2026	15.39	15.66	15.25	15.59	15.59	0.39%	4,741,950
Aug 5, 2026	15.33	15.62	15.28	15.53	15.53	1.30%	5,301,555
Aug 4, 2026	15.27	15.43	15.02	15.33	15.33	1.79%	6,370,909
Aug 3, 2026	14.52	15.29	14.50	15.06	15.06	4.01%	6,671,662
Jul 31, 2026	14.59	14.82	14.48	14.48	14.48	2.48%	6,169,353
Jul 30, 2026	14.56	14.85	13.97	14.13	14.13	-3.94%	6,532,432
Jul 29, 2026	14.31	14.75	14.11	14.71	14.71	2.87%	6,326,612
Jul 28, 2026	14.25	14.67	14.21	14.30	14.30	-1.65%	5,531,400
Jul 27, 2026	13.93	14.56	13.87	14.54	14.54	4.53%	6,055,000
Jul 24, 2026	14.25	14.28	13.83	13.91	13.91	-2.39%	5,533,747
Jul 23, 2026	13.51	14.27	13.31	14.25	14.25	5.48%	8,304,400
Jul 22, 2026	13.79	14.14	13.39	13.51	13.51	-3.22%	7,650,600