SHE:002773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	32.88	33.17	31.98	32.29	32.29	-2.30%	8,906,421
Oct 23, 2025	33.15	33.36	32.36	33.05	33.05	-0.66%	6,751,233
Oct 22, 2025	33.76	34.30	33.04	33.27	33.27	-1.57%	6,925,933
Oct 21, 2025	34.05	34.36	33.76	33.80	33.80	-0.76%	5,232,036
Oct 20, 2025	34.92	35.20	33.78	34.06	34.06	-2.29%	6,113,539
Oct 17, 2025	35.24	35.77	34.59	34.86	34.86	-	6,457,428
Oct 16, 2025	35.00	36.10	34.72	34.86	34.86	-0.57%	6,180,074
Oct 15, 2025	34.17	35.18	33.70	35.06	35.06	2.51%	5,744,580
Oct 14, 2025	35.17	35.63	33.84	34.20	34.20	-2.51%	6,249,193
Oct 13, 2025	35.50	35.91	34.71	35.08	35.08	-2.58%	5,313,417
Oct 10, 2025	36.42	36.92	35.73	36.01	36.01	-1.77%	4,561,325
Oct 9, 2025	37.03	37.77	36.55	36.66	36.66	-1.00%	5,190,434
Sep 30, 2025	36.48	37.39	36.06	37.03	37.03	1.54%	5,980,571
Sep 29, 2025	36.40	36.73	35.89	36.47	36.47	0.14%	3,343,379
Sep 26, 2025	36.81	36.87	36.06	36.42	36.42	-1.43%	4,006,420
Sep 25, 2025	37.58	38.30	36.89	36.95	36.95	-1.75%	5,687,627
Sep 24, 2025	36.64	37.82	36.48	37.61	37.61	2.70%	4,101,484
Sep 23, 2025	37.50	37.59	35.80	36.62	36.62	-2.68%	6,494,556
Sep 22, 2025	37.00	38.12	37.00	37.63	37.63	1.70%	6,310,358
Sep 19, 2025	39.45	39.57	36.86	37.00	37.00	-6.09%	9,408,058
Sep 18, 2025	39.70	40.36	38.91	39.40	39.40	-0.56%	6,845,931