SHE:002733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	20.07	20.08	19.15	19.24	19.24	-5.17%	11,834,495
Dec 15, 2025	20.18	20.55	20.04	20.29	20.29	0.45%	9,609,477
Dec 12, 2025	19.96	20.25	19.81	20.20	20.20	1.25%	9,034,634
Dec 11, 2025	20.05	20.25	19.93	19.95	19.95	-0.15%	7,950,747
Dec 10, 2025	19.91	20.05	19.65	19.98	19.98	-	6,101,779
Dec 9, 2025	20.19	20.36	19.93	19.98	19.98	-1.09%	7,516,478
Dec 8, 2025	20.01	20.26	19.91	20.20	20.20	0.95%	7,970,525
Dec 5, 2025	19.44	20.08	19.26	20.01	20.01	2.88%	10,388,380
Dec 4, 2025	19.67	19.79	19.31	19.45	19.45	-1.07%	7,537,781
Dec 3, 2025	20.20	20.31	19.60	19.66	19.66	-2.67%	9,251,253
Dec 2, 2025	20.70	20.70	20.10	20.20	20.20	-2.37%	8,883,810
Dec 1, 2025	20.56	20.78	20.42	20.69	20.69	0.15%	8,960,558
Nov 28, 2025	20.50	20.75	20.21	20.66	20.66	1.67%	10,297,770
Nov 27, 2025	20.15	20.88	20.10	20.32	20.32	0.40%	12,699,606
Nov 26, 2025	20.29	20.65	20.10	20.24	20.24	-0.10%	10,121,900
Nov 25, 2025	20.20	20.50	20.08	20.26	20.26	1.15%	11,068,350
Nov 24, 2025	19.85	20.29	19.30	20.03	20.03	2.09%	13,996,450
Nov 21, 2025	20.51	20.68	19.60	19.62	19.62	-5.40%	16,552,321
Nov 20, 2025	21.20	21.38	20.66	20.74	20.74	-1.61%	13,204,210
Nov 19, 2025	21.86	22.16	20.90	21.08	21.08	-3.57%	18,601,540
Nov 18, 2025	23.02	23.02	21.84	21.86	21.86	-6.46%	24,182,470
Nov 17, 2025	22.35	23.40	22.04	23.37	23.37	2.91%	31,057,160
Nov 14, 2025	24.02	24.02	22.71	22.71	22.71	-7.04%	39,308,170
Nov 13, 2025	24.67	25.80	23.68	24.43	24.43	-0.97%	63,676,190