SHE:002773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	32.29	33.14	30.51	30.87	30.87	-6.79%	18,039,329
Nov 3, 2025	33.81	33.84	32.16	33.12	33.12	-2.13%	14,295,225
Oct 31, 2025	32.29	34.15	32.15	33.84	33.84	4.44%	15,339,747
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%	11,422,006
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%	8,993,521
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%	6,974,733
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%	6,169,739
Oct 17, 2025	35.24	35.77	34.59	34.86	34.86	-	6,519,428
Oct 16, 2025	35.00	36.10	34.72	34.86	34.86	-0.57%	6,204,274
Oct 15, 2025	34.17	35.18	33.70	35.06	35.06	2.51%	5,794,880
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%	5,350,617
Oct 10, 2025	36.42	36.92	35.73	36.01	36.01	-1.77%	4,594,225
Oct 9, 2025	37.03	37.77	36.55	36.66	36.66	-1.00%	5,244,938
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%	3,419,379
Sep 26, 2025	36.81	36.87	36.06	36.42	36.42	-1.43%	4,017,920
Sep 25, 2025	37.58	38.30	36.89	36.95	36.95	-1.75%	5,707,927
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%	6,906,131
Sep 17, 2025	39.40	39.95	38.71	39.62	39.62	0.30%	5,621,547
Sep 16, 2025	39.34	39.98	39.01	39.50	39.50	0.28%	3,852,225
Sep 15, 2025	39.18	40.58	39.08	39.39	39.39	0.31%	6,791,702
Sep 12, 2025	39.18	39.85	38.74	39.27	39.27	0.28%	5,892,598
Sep 11, 2025	38.00	39.29	36.50	39.16	39.16	0.51%	6,782,283
Sep 10, 2025	38.35	39.40	38.05	38.96	38.96	1.51%	6,011,529
Sep 9, 2025	39.60	40.16	37.81	38.38	38.38	-3.08%	8,030,149
Sep 8, 2025	40.12	40.48	38.81	39.60	39.60	-1.20%	6,065,610
Sep 5, 2025	39.31	40.26	38.66	40.08	40.08	1.86%	6,450,717
Sep 4, 2025	41.21	41.65	38.76	39.35	39.35	-4.51%	9,418,771
Sep 3, 2025	41.86	42.55	40.71	41.21	41.21	-0.70%	5,266,812
Sep 2, 2025	41.87	42.67	41.10	41.50	41.50	-0.86%	8,539,646
Sep 1, 2025	40.03	42.55	39.60	41.86	41.86	3.97%	12,157,570
Aug 29, 2025	39.18	40.80	39.02	40.26	40.26	2.29%	9,752,661
Aug 28, 2025	40.50	40.90	37.55	39.36	39.36	-3.36%	17,455,774
Aug 27, 2025	42.08	42.65	40.70	40.73	40.73	-3.48%	7,897,349
Aug 26, 2025	42.54	43.10	42.10	42.20	42.20	-1.10%	6,828,934
Aug 25, 2025	42.28	43.23	41.70	42.67	42.67	0.97%	11,050,048
Aug 22, 2025	43.43	43.88	42.00	42.26	42.26	-3.38%	11,328,215
Aug 21, 2025	43.26	44.40	42.73	43.74	43.74	1.09%	7,329,114
Aug 20, 2025	43.13	44.58	42.00	43.27	43.27	-0.05%	7,699,602
Aug 19, 2025	44.01	44.94	43.23	43.29	43.29	-2.50%	7,087,544