SHE:002733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.97	25.33	23.26	24.07	24.07	-1.67%	58,832,350
Mar 5, 2026	22.89	24.48	22.80	24.48	24.48	10.02%	29,376,070
Mar 4, 2026	22.01	22.91	21.88	22.25	22.25	-0.45%	18,024,070
Mar 3, 2026	23.15	23.55	22.22	22.35	22.35	-3.99%	27,574,460
Mar 2, 2026	21.72	24.08	21.63	23.28	23.28	5.15%	42,005,070
Feb 27, 2026	21.65	22.30	21.34	22.14	22.14	0.64%	22,584,163
Feb 26, 2026	21.96	22.18	21.20	22.00	22.00	2.90%	26,252,140
Feb 25, 2026	20.08	21.95	20.03	21.38	21.38	7.06%	30,350,810
Feb 24, 2026	19.84	20.03	19.77	19.97	19.97	1.42%	4,148,817
Feb 13, 2026	19.73	20.04	19.69	19.69	19.69	-0.66%	3,949,224
Feb 12, 2026	20.00	20.00	19.68	19.82	19.82	-0.65%	4,125,779
Feb 11, 2026	19.81	20.04	19.81	19.95	19.95	0.20%	3,356,000
Feb 10, 2026	20.10	20.10	19.89	19.91	19.91	-0.70%	4,335,121
Feb 9, 2026	20.13	20.13	19.92	20.05	20.05	0.75%	4,139,754
Feb 6, 2026	19.80	20.10	19.61	19.90	19.90	0.15%	4,416,372
Feb 5, 2026	20.30	20.32	19.84	19.87	19.87	-3.07%	7,984,257
Feb 4, 2026	20.02	21.00	19.80	20.50	20.50	2.09%	13,369,962
Feb 3, 2026	19.92	20.08	19.78	20.08	20.08	1.62%	4,069,027
Feb 2, 2026	19.95	20.10	19.76	19.76	19.76	-1.79%	4,119,797
Jan 30, 2026	19.68	20.25	19.60	20.12	20.12	1.62%	6,991,956
Jan 29, 2026	20.04	20.21	19.63	19.80	19.80	-1.54%	7,387,923
Jan 28, 2026	20.59	20.59	20.07	20.11	20.11	-2.14%	8,616,548
Jan 27, 2026	21.01	21.10	19.94	20.55	20.55	-2.84%	11,286,850
Jan 26, 2026	21.69	21.80	20.87	21.15	21.15	-2.49%	11,746,850
Jan 23, 2026	21.42	21.69	21.25	21.69	21.69	1.36%	12,193,860
Jan 22, 2026	21.86	21.86	21.18	21.40	21.40	-1.43%	12,228,250
Jan 21, 2026	21.48	21.80	21.45	21.71	21.71	0.09%	10,210,940
Jan 20, 2026	21.98	21.98	21.35	21.69	21.69	-1.41%	16,606,880
Jan 19, 2026	21.00	22.00	20.89	22.00	22.00	4.51%	23,140,490
Jan 16, 2026	21.28	21.28	20.89	21.05	21.05	-	15,832,470
Jan 15, 2026	20.57	21.34	20.44	21.05	21.05	1.99%	20,009,621
Jan 14, 2026	20.32	21.04	20.30	20.64	20.64	1.52%	20,677,900
Jan 13, 2026	20.86	20.89	20.18	20.33	20.33	-2.45%	16,468,700
Jan 12, 2026	20.44	20.88	20.36	20.84	20.84	0.53%	16,276,618
Jan 9, 2026	20.59	20.82	20.45	20.73	20.73	1.07%	15,772,340
Jan 8, 2026	20.28	20.65	20.26	20.51	20.51	-0.19%	11,463,510
Jan 7, 2026	20.38	20.66	20.33	20.55	20.55	0.88%	12,326,090
Jan 6, 2026	20.13	20.40	20.07	20.37	20.37	1.49%	10,569,600
Jan 5, 2026	19.64	20.14	19.63	20.07	20.07	2.24%	7,851,172
Dec 31, 2025	19.85	19.91	19.52	19.63	19.63	-1.01%	6,197,664
Dec 30, 2025	19.97	20.12	19.79	19.83	19.83	-1.54%	8,492,800
Dec 29, 2025	20.42	20.44	20.04	20.14	20.14	-1.32%	7,405,949
Dec 26, 2025	20.52	20.80	20.30	20.41	20.41	-0.29%	12,561,130
Dec 25, 2025	20.28	20.55	20.06	20.47	20.47	0.79%	8,406,231
Dec 24, 2025	19.88	20.43	19.81	20.31	20.31	1.80%	10,371,371
Dec 23, 2025	19.75	20.12	19.62	19.95	19.95	0.55%	9,400,500
Dec 22, 2025	19.50	20.16	19.35	19.84	19.84	2.32%	9,916,968
Dec 19, 2025	19.49	19.66	19.30	19.39	19.39	-0.10%	5,682,100
Dec 18, 2025	19.60	19.83	19.40	19.41	19.41	-2.22%	6,516,152
Dec 17, 2025	19.26	19.88	19.13	19.85	19.85	3.17%	8,435,833