SHE:002773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	27.44	27.57	27.10	27.26	27.26	-0.69%	3,300,228
Mar 17, 2026	27.66	28.28	27.35	27.45	27.45	-0.76%	5,271,226
Mar 16, 2026	27.31	27.77	27.14	27.66	27.66	0.69%	3,519,529
Mar 13, 2026	27.55	27.84	27.36	27.47	27.47	-0.47%	3,506,975
Mar 12, 2026	28.06	28.10	27.37	27.60	27.60	-1.11%	4,057,825
Mar 11, 2026	28.71	28.72	27.90	27.91	27.91	-2.72%	5,742,428
Mar 10, 2026	27.92	28.80	27.92	28.69	28.69	3.20%	5,993,368
Mar 9, 2026	27.76	27.90	27.37	27.80	27.80	-0.50%	5,817,731
Mar 6, 2026	27.01	28.18	26.93	27.94	27.94	3.25%	5,791,566
Mar 5, 2026	27.05	27.43	26.61	27.06	27.06	1.31%	4,465,565
Mar 4, 2026	26.95	27.46	26.45	26.71	26.71	-1.77%	6,138,203
Mar 3, 2026	28.05	28.24	27.11	27.19	27.19	-3.07%	7,560,135
Mar 2, 2026	29.06	29.20	28.02	28.05	28.05	-4.07%	8,034,354
Feb 27, 2026	28.94	29.30	28.83	29.24	29.24	0.83%	3,167,619
Feb 26, 2026	29.24	29.38	28.94	29.00	29.00	-0.82%	3,948,228
Feb 25, 2026	28.90	29.25	28.74	29.24	29.24	1.46%	4,260,985
Feb 24, 2026	28.81	28.97	28.61	28.82	28.82	0.49%	3,650,228
Feb 13, 2026	29.06	29.30	28.66	28.68	28.68	-1.34%	3,321,518
Feb 12, 2026	29.13	29.19	28.89	29.07	29.07	-0.21%	2,448,490
Feb 11, 2026	29.30	29.47	29.12	29.13	29.13	-0.55%	3,059,100
Feb 10, 2026	29.24	29.56	29.06	29.29	29.29	0.24%	4,841,482
Feb 9, 2026	29.18	29.32	28.83	29.22	29.22	0.41%	4,642,467
Feb 6, 2026	28.91	29.45	28.67	29.10	29.10	0.34%	6,459,700
Feb 5, 2026	28.92	29.35	28.64	29.00	29.00	0.90%	8,258,867
Feb 4, 2026	28.10	28.88	28.02	28.74	28.74	2.31%	8,140,770
Feb 3, 2026	28.20	28.41	27.60	28.09	28.09	-0.04%	8,578,488
Feb 2, 2026	29.00	29.39	28.00	28.10	28.10	-4.26%	9,458,423
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