SHE:002767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	24.50	24.65	23.81	23.92	23.92	-2.57%	8,509,501
Jan 22, 2026	24.71	25.42	24.26	24.55	24.55	-0.49%	9,173,800
Jan 21, 2026	24.02	24.90	23.76	24.67	24.67	2.03%	8,967,301
Jan 20, 2026	23.32	25.10	22.86	24.18	24.18	3.42%	11,206,250
Jan 19, 2026	23.36	23.56	22.95	23.38	23.38	-0.93%	6,599,201
Jan 16, 2026	22.85	23.81	22.76	23.60	23.60	3.28%	12,043,450
Jan 15, 2026	22.56	22.96	22.40	22.85	22.85	0.62%	5,963,800
Jan 14, 2026	22.66	23.04	22.19	22.71	22.71	-0.74%	10,398,800
Jan 13, 2026	22.04	23.49	21.94	22.88	22.88	3.95%	13,107,300
Jan 12, 2026	22.15	22.16	21.67	22.01	22.01	-0.90%	6,621,450
Jan 9, 2026	22.14	22.49	21.90	22.21	22.21	0.23%	5,655,050
Jan 8, 2026	22.09	22.27	21.90	22.16	22.16	-0.63%	4,951,550
Jan 7, 2026	21.98	22.56	21.55	22.30	22.30	-0.31%	8,137,850
Jan 6, 2026	22.44	22.53	22.20	22.37	22.37	-0.80%	5,766,900
Jan 5, 2026	22.70	23.39	22.50	22.55	22.55	-1.57%	9,090,050
Dec 31, 2025	22.12	22.99	22.01	22.91	22.91	3.67%	9,722,150
Dec 30, 2025	22.63	22.71	22.10	22.10	22.10	-2.43%	7,017,900
Dec 29, 2025	21.38	22.66	21.23	22.65	22.65	6.19%	12,652,050
Dec 26, 2025	21.75	21.75	21.30	21.33	21.33	-1.52%	6,331,300
Dec 25, 2025	22.00	22.10	21.50	21.66	21.66	-1.23%	6,877,254
Dec 24, 2025	22.59	22.64	21.80	21.93	21.93	-3.65%	9,860,000
Dec 23, 2025	22.75	22.89	22.36	22.76	22.76	-0.91%	9,249,267
Dec 22, 2025	22.13	22.97	22.03	22.97	22.97	3.00%	13,062,640
Dec 19, 2025	21.65	23.11	21.23	22.30	22.30	3.05%	12,802,150
Dec 18, 2025	22.03	22.05	21.41	21.64	21.64	-2.43%	12,606,350
Dec 17, 2025	21.20	22.18	21.03	22.18	22.18	4.57%	18,317,110
Dec 16, 2025	20.92	21.60	20.75	21.21	21.21	1.43%	10,994,980
Dec 15, 2025	20.71	21.15	20.61	20.91	20.91	-0.71%	6,654,727
Dec 12, 2025	20.70	21.80	20.37	21.06	21.06	1.74%	10,503,627
Dec 11, 2025	20.69	21.10	20.40	20.70	20.70	0.05%	6,403,207
Dec 10, 2025	20.51	21.15	20.45	20.69	20.69	0.15%	5,554,800
Dec 9, 2025	20.88	21.19	20.61	20.66	20.66	-1.62%	5,446,080
Dec 8, 2025	20.80	21.15	20.72	21.00	21.00	0.86%	6,742,600
Dec 5, 2025	20.51	21.01	20.44	20.82	20.82	0.97%	9,160,700
Dec 4, 2025	20.53	21.95	19.88	20.62	20.62	2.03%	10,149,520
Dec 3, 2025	20.39	20.63	20.08	20.21	20.21	-1.27%	4,115,500
Dec 2, 2025	20.70	20.99	20.36	20.47	20.47	-1.11%	4,966,200
Dec 1, 2025	20.37	20.86	20.23	20.70	20.70	2.02%	6,911,375
Nov 28, 2025	19.80	20.30	19.71	20.29	20.29	2.27%	5,207,800
Nov 27, 2025	19.81	19.99	19.68	19.84	19.84	0.15%	3,035,650
Nov 26, 2025	20.05	20.21	19.77	19.81	19.81	-1.15%	3,347,400
Nov 25, 2025	19.61	20.10	19.59	20.04	20.04	2.24%	5,078,300
Nov 24, 2025	19.09	19.68	19.00	19.60	19.60	3.10%	4,587,000
Nov 21, 2025	19.66	19.87	18.90	19.01	19.01	-4.23%	5,607,420
Nov 20, 2025	20.07	20.19	19.66	19.85	19.85	-1.05%	5,264,400
Nov 19, 2025	20.91	21.08	19.91	20.06	20.06	-1.71%	7,666,141
Nov 18, 2025	20.21	20.65	20.17	20.41	20.41	0.25%	5,356,204
Nov 17, 2025	20.61	20.79	20.20	20.36	20.36	-0.59%	6,124,916
Nov 14, 2025	20.00	20.80	19.89	20.48	20.48	2.25%	11,087,650
Nov 13, 2025	19.83	20.06	19.79	20.03	20.03	0.50%	4,585,300