SHE:002772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	15.96	15.96	15.30	15.65	15.65	-2.00%	14,982,410
Jan 22, 2026	15.20	16.20	15.08	15.97	15.97	5.27%	16,703,698
Jan 21, 2026	15.42	15.58	14.94	15.17	15.17	-1.75%	9,399,530
Jan 20, 2026	15.15	15.45	14.89	15.44	15.44	1.58%	9,935,826
Jan 19, 2026	14.85	15.20	14.73	15.20	15.20	2.49%	9,724,626
Jan 16, 2026	15.21	15.45	14.73	14.83	14.83	-1.20%	10,551,390
Jan 15, 2026	15.24	15.51	14.91	15.01	15.01	-1.51%	8,559,775
Jan 14, 2026	15.51	15.82	14.98	15.24	15.24	-2.43%	16,388,050
Jan 13, 2026	14.88	15.98	14.68	15.62	15.62	5.33%	27,947,150
Jan 12, 2026	16.08	16.32	14.83	14.83	14.83	-10.01%	33,766,051
Jan 9, 2026	16.10	16.78	15.85	16.48	16.48	2.36%	17,309,968
Jan 8, 2026	15.00	16.34	14.75	16.10	16.10	7.26%	22,254,860
Jan 7, 2026	14.62	15.29	14.55	15.01	15.01	2.39%	12,636,560
Jan 6, 2026	14.30	14.94	14.25	14.66	14.66	2.30%	10,193,790
Jan 5, 2026	14.74	15.10	14.23	14.33	14.33	-1.78%	11,227,746
Dec 31, 2025	14.70	14.80	14.23	14.59	14.59	0.41%	9,789,993
Dec 30, 2025	14.84	14.88	14.22	14.53	14.53	-2.02%	12,562,320
Dec 29, 2025	14.88	15.21	14.54	14.83	14.83	-0.80%	14,808,530
Dec 26, 2025	14.96	15.20	14.78	14.95	14.95	-0.33%	12,303,926
Dec 25, 2025	14.78	15.26	14.65	15.00	15.00	1.35%	20,083,250
Dec 24, 2025	14.39	14.99	14.02	14.80	14.80	2.78%	17,227,990
Dec 23, 2025	14.78	14.96	14.07	14.40	14.40	-1.97%	17,682,760
Dec 22, 2025	14.59	15.21	14.45	14.69	14.69	0.20%	21,174,559
Dec 19, 2025	14.04	14.70	13.83	14.66	14.66	2.59%	34,599,840
Dec 18, 2025	12.86	14.29	12.86	14.29	14.29	10.01%	18,425,340
Dec 17, 2025	12.24	13.09	12.11	12.99	12.99	7.00%	19,701,819
Dec 16, 2025	12.40	12.47	11.98	12.14	12.14	-2.65%	8,506,472
Dec 15, 2025	12.33	12.56	12.30	12.47	12.47	0.73%	6,466,900
Dec 12, 2025	12.42	12.52	12.30	12.38	12.38	-0.40%	7,425,400
Dec 11, 2025	12.94	13.11	12.38	12.43	12.43	-3.87%	9,660,700
Dec 10, 2025	12.82	13.07	12.82	12.93	12.93	0.08%	6,015,487
Dec 9, 2025	12.67	13.19	12.57	12.92	12.92	1.49%	10,569,160
Dec 8, 2025	12.70	12.80	12.51	12.73	12.73	0.24%	7,505,279
Dec 5, 2025	12.97	13.13	12.65	12.70	12.70	-2.23%	9,904,000
Dec 4, 2025	13.02	13.15	12.81	12.99	12.99	-0.69%	9,586,800
Dec 3, 2025	13.36	13.80	13.03	13.08	13.08	-0.98%	17,416,730
Dec 2, 2025	13.17	13.28	12.63	13.21	13.21	0.61%	15,560,870
Dec 1, 2025	12.69	13.60	12.61	13.13	13.13	4.12%	26,113,050
Nov 28, 2025	12.26	12.67	12.16	12.61	12.61	3.19%	12,158,680
Nov 27, 2025	11.93	12.39	11.93	12.22	12.22	1.33%	9,113,840
Nov 26, 2025	12.01	12.23	12.01	12.06	12.06	-0.17%	6,714,562
Nov 25, 2025	12.17	12.32	12.05	12.08	12.08	-	9,223,777
Nov 24, 2025	11.99	12.32	11.89	12.08	12.08	0.92%	14,084,530
Nov 21, 2025	12.58	12.67	11.92	11.97	11.97	-4.92%	15,942,040
Nov 20, 2025	12.62	12.72	12.51	12.59	12.59	-0.08%	6,585,470
Nov 19, 2025	12.67	12.75	12.50	12.60	12.60	-0.79%	7,074,922
Nov 18, 2025	12.90	12.96	12.40	12.70	12.70	-2.08%	12,461,050
Nov 17, 2025	13.18	13.32	12.89	12.97	12.97	-2.99%	14,554,720
Nov 14, 2025	13.48	13.68	13.32	13.37	13.37	-0.59%	10,993,050
Nov 13, 2025	13.45	13.59	13.12	13.45	13.45	0.37%	11,701,420