SHE:002772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.66	15.93	15.54	15.72	15.72	-0.57%	11,030,020
Mar 26, 2026	16.60	16.74	15.68	15.81	15.81	-4.59%	16,049,230
Mar 25, 2026	16.70	17.27	16.45	16.57	16.57	-0.78%	17,191,810
Mar 24, 2026	17.68	17.72	16.00	16.70	16.70	-3.64%	22,854,160
Mar 23, 2026	18.33	18.45	17.33	17.33	17.33	-9.97%	25,905,416
Mar 20, 2026	18.47	19.50	18.46	19.25	19.25	5.31%	20,830,260
Mar 19, 2026	18.32	18.78	18.05	18.28	18.28	-0.38%	11,162,830
Mar 18, 2026	17.90	18.49	17.61	18.35	18.35	2.23%	10,122,480
Mar 17, 2026	18.35	18.80	17.89	17.95	17.95	-2.02%	9,206,767
Mar 16, 2026	18.42	18.72	18.05	18.32	18.32	-0.54%	12,780,570
Mar 13, 2026	19.56	19.66	18.36	18.42	18.42	-5.88%	14,685,210
Mar 12, 2026	18.48	19.73	18.21	19.57	19.57	5.61%	16,250,150
Mar 11, 2026	18.03	18.55	17.98	18.53	18.53	2.72%	10,941,630
Mar 10, 2026	17.66	18.26	17.50	18.04	18.04	2.38%	12,325,776
Mar 9, 2026	18.23	18.23	16.67	17.62	17.62	-3.35%	19,777,000
Mar 6, 2026	17.92	18.58	17.77	18.23	18.23	1.73%	11,672,070
Mar 5, 2026	18.40	18.54	17.68	17.92	17.92	-1.10%	11,273,950
Mar 4, 2026	17.89	18.47	17.80	18.12	18.12	-0.11%	12,023,890
Mar 3, 2026	18.28	18.90	18.05	18.14	18.14	0.17%	18,402,740
Mar 2, 2026	17.88	18.68	17.88	18.11	18.11	-1.42%	12,344,560
Feb 27, 2026	17.64	18.59	17.44	18.37	18.37	3.32%	13,182,890
Feb 26, 2026	17.70	18.04	17.26	17.78	17.78	-0.50%	13,614,190
Feb 25, 2026	17.51	18.38	17.45	17.87	17.87	1.77%	13,805,210
Feb 24, 2026	16.46	17.93	16.45	17.56	17.56	7.33%	19,512,830
Feb 13, 2026	16.71	16.98	16.36	16.36	16.36	-2.09%	10,590,930
Feb 12, 2026	17.28	17.36	16.58	16.71	16.71	-3.30%	16,716,179
Feb 11, 2026	17.80	18.08	17.08	17.28	17.28	-1.82%	16,541,880
Feb 10, 2026	18.04	18.30	17.32	17.60	17.60	-2.22%	20,205,890
Feb 9, 2026	18.20	18.53	17.76	18.00	18.00	-2.12%	27,271,326
Feb 6, 2026	16.61	18.39	16.52	18.39	18.39	9.99%	23,593,540
Feb 5, 2026	16.85	17.29	16.40	16.72	16.72	-1.53%	11,919,790
Feb 4, 2026	16.98	17.59	16.82	16.98	16.98	-	16,344,730
Feb 3, 2026	16.96	17.12	16.48	16.98	16.98	-0.70%	21,283,620
Feb 2, 2026	16.21	17.59	15.80	17.10	16.95	4.20%	32,899,020
Jan 30, 2026	15.96	16.77	15.78	16.41	16.27	4.26%	23,871,360
Jan 29, 2026	16.49	16.66	15.69	15.74	15.60	-5.12%	16,554,100
Jan 28, 2026	16.16	16.81	15.27	16.59	16.44	2.60%	27,717,740
Jan 27, 2026	15.50	17.10	14.30	16.17	16.03	2.80%	33,763,830
Jan 26, 2026	15.61	15.93	15.48	15.73	15.59	0.51%	10,339,700
Jan 23, 2026	15.96	15.96	15.30	15.65	15.51	-2.00%	14,982,410
Jan 22, 2026	15.20	16.20	15.08	15.97	15.83	5.27%	16,703,690
Jan 21, 2026	15.42	15.58	14.94	15.17	15.04	-1.75%	9,399,530
Jan 20, 2026	15.15	15.45	14.89	15.44	15.30	1.58%	9,935,826
Jan 19, 2026	14.85	15.20	14.73	15.20	15.07	2.49%	9,724,626
Jan 16, 2026	15.21	15.45	14.73	14.83	14.70	-1.20%	10,551,390
Jan 15, 2026	15.24	15.51	14.91	15.01	14.88	-1.51%	8,559,775
Jan 14, 2026	15.51	15.82	14.98	15.24	15.11	-2.43%	16,388,050
Jan 13, 2026	14.88	15.98	14.68	15.62	15.48	5.33%	27,947,150
Jan 12, 2026	16.08	16.32	14.83	14.83	14.70	-10.01%	33,766,050
Jan 9, 2026	16.10	16.78	15.85	16.48	16.34	2.36%	17,309,960