SHE:002773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	29.97	33.90	29.97	33.29	-	0.97%	16,292,827
Jan 5, 2026	29.75	32.97	29.61	32.97	32.97	10.01%	20,073,820
Dec 31, 2025	29.97	30.02	29.56	29.97	29.97	-	4,629,463
Dec 30, 2025	29.73	30.00	29.50	29.97	29.97	0.40%	4,863,536
Dec 29, 2025	30.76	30.76	29.80	29.85	29.85	-2.96%	6,817,148
Dec 26, 2025	31.17	31.25	30.70	30.76	30.76	-1.32%	4,948,741
Dec 25, 2025	30.77	31.25	30.52	31.17	31.17	1.40%	3,725,241
Dec 24, 2025	30.83	31.27	30.61	30.74	30.74	-0.29%	5,039,601
Dec 23, 2025	30.75	31.27	30.62	30.83	30.83	0.19%	3,516,016
Dec 22, 2025	30.98	31.10	30.61	30.77	30.77	-0.68%	4,106,786
Dec 19, 2025	29.95	31.27	29.90	30.98	30.98	3.44%	8,712,178
Dec 18, 2025	30.38	30.43	29.80	29.95	29.95	-1.19%	4,476,792
Dec 17, 2025	30.00	30.49	29.70	30.31	30.31	1.41%	3,749,978
Dec 16, 2025	30.24	30.36	29.29	29.89	29.89	-1.32%	5,881,141
Dec 15, 2025	30.65	31.07	30.20	30.29	30.29	-1.50%	3,941,439
Dec 12, 2025	30.76	30.90	30.01	30.75	30.75	-	4,061,889
Dec 11, 2025	31.26	31.46	30.70	30.75	30.75	-1.63%	3,700,305
Dec 10, 2025	31.08	31.44	30.67	31.26	31.26	0.48%	3,068,196
Dec 9, 2025	31.35	31.96	31.04	31.11	31.11	-0.73%	4,238,938
Dec 8, 2025	31.18	31.50	30.92	31.34	31.34	1.03%	4,242,741
Dec 5, 2025	30.97	31.04	30.37	31.02	31.02	0.16%	3,575,979
Dec 4, 2025	30.49	31.20	30.41	30.97	30.97	1.47%	4,927,614
Dec 3, 2025	30.65	30.73	30.29	30.52	30.52	-	3,179,400
Dec 2, 2025	31.62	31.77	30.45	30.52	30.52	-3.78%	6,092,300
Dec 1, 2025	31.50	31.80	31.36	31.72	31.72	0.70%	4,722,878
Nov 28, 2025	31.05	31.53	30.96	31.50	31.50	1.29%	3,713,218
Nov 27, 2025	31.40	31.53	30.89	31.10	31.10	-1.14%	5,199,500
Nov 26, 2025	31.27	32.00	31.17	31.46	31.46	1.58%	6,621,822
Nov 25, 2025	30.59	31.78	30.40	30.97	30.97	1.84%	7,611,830
Nov 24, 2025	30.11	30.73	30.11	30.41	30.41	0.96%	5,486,959
Nov 21, 2025	30.60	31.02	29.87	30.12	30.12	-2.24%	6,751,887
Nov 20, 2025	30.90	31.45	30.77	30.81	30.81	-	5,199,176
Nov 19, 2025	31.24	31.48	30.75	30.81	30.81	-1.79%	5,881,127
Nov 18, 2025	31.57	31.80	31.07	31.37	31.37	-0.66%	5,326,853
Nov 17, 2025	32.79	32.79	31.20	31.58	31.58	-3.69%	10,114,850
Nov 14, 2025	32.18	33.20	32.02	32.79	32.79	1.93%	11,684,030
Nov 13, 2025	32.07	32.52	31.75	32.17	32.17	1.39%	10,359,190
Nov 12, 2025	31.67	32.31	31.51	31.73	31.73	0.38%	8,600,359
Nov 11, 2025	31.70	31.86	31.31	31.61	31.61	0.03%	5,014,556
Nov 10, 2025	31.15	31.80	31.10	31.60	31.60	1.44%	6,391,434
Nov 7, 2025	31.33	31.49	31.03	31.15	31.15	-0.99%	5,121,730
Nov 6, 2025	31.18	31.83	30.98	31.46	31.46	0.74%	5,459,976
Nov 5, 2025	30.58	31.44	30.49	31.23	31.23	1.17%	9,180,426
Nov 4, 2025	32.94	33.14	30.51	30.87	30.87	-6.79%	18,039,320
Nov 3, 2025	33.81	33.84	32.16	33.12	33.12	-2.13%	14,295,220
Oct 31, 2025	32.29	34.15	32.15	33.84	33.84	4.44%	15,236,930
Oct 30, 2025	32.77	32.79	31.87	32.40	32.40	-1.13%	7,008,585
Oct 29, 2025	32.32	32.95	32.00	32.77	32.77	1.02%	7,080,610
Oct 28, 2025	32.38	32.61	31.33	32.44	32.44	0.31%	11,422,000
Oct 27, 2025	32.33	33.13	31.95	32.34	32.34	0.15%	9,623,783