SHE:002773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	30.40	30.83	29.33	29.35	29.35	-3.42%	10,534,770
Jan 29, 2026	30.26	30.59	30.00	30.39	30.39	0.16%	6,269,671
Jan 28, 2026	30.74	30.90	30.07	30.34	30.34	-1.11%	7,359,598
Jan 27, 2026	31.45	31.60	30.06	30.68	30.68	-2.45%	9,613,512
Jan 26, 2026	32.52	32.69	31.36	31.45	31.45	-3.47%	11,235,500
Jan 23, 2026	32.05	32.87	31.69	32.58	32.58	1.65%	9,337,648
Jan 22, 2026	33.05	33.54	31.90	32.05	32.05	-3.03%	11,245,680
Jan 21, 2026	33.50	33.83	32.97	33.05	33.05	-1.78%	9,442,952
Jan 20, 2026	33.85	34.90	33.37	33.65	33.65	-0.50%	13,529,050
Jan 19, 2026	33.46	34.37	33.13	33.82	33.82	0.86%	12,763,580
Jan 16, 2026	33.61	33.92	33.14	33.53	33.53	0.06%	7,892,617
Jan 15, 2026	33.70	34.14	33.37	33.51	33.51	-1.15%	7,050,684
Jan 14, 2026	34.75	34.86	33.33	33.90	33.90	-2.45%	16,031,510
Jan 13, 2026	34.37	35.56	34.18	34.75	34.75	1.05%	16,015,230
Jan 12, 2026	34.59	34.91	33.80	34.39	34.39	0.17%	15,539,580
Jan 9, 2026	33.42	34.60	33.20	34.33	34.33	2.88%	14,555,550
Jan 8, 2026	33.69	33.96	33.03	33.37	33.37	-	10,292,060
Jan 7, 2026	33.77	34.12	33.35	33.37	33.37	-1.13%	12,313,020
Jan 6, 2026	33.49	34.04	33.12	33.75	33.75	2.37%	24,970,670
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