SHE:002773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.64	19.64	18.62	18.80	18.80	-0.53%	4,298,474
Oct 29, 2026	18.97	19.02	18.60	18.90	18.90	-0.21%	3,968,925
Oct 28, 2026	18.90	19.13	18.65	18.94	18.94	0.26%	4,941,175
Oct 27, 2026	19.86	20.03	18.66	18.89	18.89	-4.79%	7,009,900
Oct 26, 2026	19.79	20.06	19.76	19.84	19.84	-0.55%	3,838,427
Oct 23, 2026	19.64	20.02	19.40	19.95	19.95	0.96%	4,791,332
Oct 22, 2026	19.86	19.98	19.67	19.76	19.76	-0.85%	4,013,288
Oct 21, 2026	20.22	20.38	19.86	19.93	19.93	-1.43%	3,917,498
Oct 20, 2026	19.60	20.25	19.38	20.22	20.22	3.11%	7,389,593
Oct 19, 2026	19.20	19.75	19.20	19.61	19.61	0.87%	4,715,686
Oct 16, 2026	20.34	20.34	19.30	19.44	19.44	-1.92%	6,586,348
Oct 15, 2026	19.88	20.25	19.72	19.82	19.82	-1.29%	5,863,363
Oct 14, 2026	20.02	20.35	19.93	20.08	20.08	-0.59%	5,482,551
Oct 13, 2026	19.88	20.45	19.78	20.20	20.20	0.35%	6,479,000
Oct 12, 2026	20.82	20.88	20.11	20.13	20.13	-2.57%	7,897,328
Oct 9, 2026	20.38	20.80	20.13	20.66	20.66	1.52%	11,747,612
Oct 8, 2026	21.66	21.70	20.21	20.35	20.35	-6.65%	17,405,568
Sep 30, 2026	21.70	22.59	21.50	21.80	21.80	-2.46%	20,602,911
Sep 29, 2026	21.40	23.08	21.20	22.35	22.35	5.92%	26,085,870
Sep 28, 2026	20.49	21.99	20.01	21.10	21.10	3.33%	17,726,294
Sep 24, 2026	20.10	20.59	19.88	20.42	20.42	1.24%	6,733,670
Sep 23, 2026	20.32	20.55	20.15	20.17	20.17	-0.69%	4,079,484
Sep 22, 2026	20.35	20.68	20.28	20.31	20.31	-0.44%	5,374,654
Sep 21, 2026	19.57	20.65	19.56	20.40	20.40	4.35%	10,446,547
Sep 18, 2026	19.24	19.66	19.24	19.55	19.55	1.51%	5,680,781
Sep 17, 2026	19.16	19.33	19.10	19.26	19.26	0.84%	2,951,765
Sep 16, 2026	19.12	19.18	18.90	19.10	19.10	-0.16%	2,256,163
Sep 15, 2026	19.02	19.27	18.95	19.13	19.13	-0.16%	2,323,628
Sep 14, 2026	19.00	19.26	18.62	19.16	19.16	0.79%	8,029,093
Sep 11, 2026	19.56	19.63	18.97	19.01	19.01	-3.31%	6,345,597
Sep 10, 2026	20.00	20.01	19.66	19.66	19.66	-1.95%	4,334,742
Sep 9, 2026	20.10	20.20	20.00	20.05	20.05	-0.64%	3,325,423
Sep 8, 2026	20.15	20.33	20.03	20.18	20.18	0.15%	3,986,339
Sep 7, 2026	20.24	20.32	20.10	20.15	20.15	-0.74%	3,279,000
Sep 4, 2026	20.27	20.53	20.23	20.30	20.30	0.25%	4,708,663
Sep 3, 2026	20.37	20.40	20.14	20.25	20.25	-0.30%	2,875,743
Sep 2, 2026	20.44	20.53	20.18	20.31	20.31	-0.83%	4,018,977
Sep 1, 2026	20.22	20.56	20.19	20.48	20.48	0.99%	5,109,544
Aug 31, 2026	20.66	20.66	20.12	20.28	20.28	-2.55%	6,492,720
Aug 28, 2026	20.55	21.04	20.41	20.81	20.81	1.31%	7,764,541
Aug 27, 2026	20.41	20.55	20.11	20.54	20.54	0.34%	4,926,940
Aug 26, 2026	20.45	20.83	20.40	20.47	20.47	0.10%	5,073,000
Aug 25, 2026	20.30	20.56	20.30	20.45	20.45	-0.15%	4,465,100
Aug 24, 2026	20.93	21.13	20.35	20.48	20.48	-2.98%	7,733,500
Aug 21, 2026	22.25	22.36	21.03	21.11	21.11	-5.97%	14,085,230
Aug 20, 2026	23.50	23.50	22.24	22.45	22.45	2.42%	18,639,674
Aug 19, 2026	22.08	22.18	21.68	21.92	21.92	-0.68%	7,598,315
Aug 18, 2026	22.30	22.54	22.02	22.07	22.07	-1.08%	5,627,281
Aug 17, 2026	22.52	22.68	21.91	22.31	22.31	-1.50%	7,834,844
Aug 14, 2026	22.98	23.14	22.55	22.65	22.65	-1.74%	7,216,125