SHE:002773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	25.58	25.75	24.57	24.61	-	-2.73%	7,784,700
Apr 27, 2026	25.40	25.63	25.21	25.30	25.30	-0.94%	6,556,288
Apr 24, 2026	25.58	25.93	24.87	25.54	25.54	-0.97%	9,716,033
Apr 23, 2026	25.74	26.00	25.22	25.79	25.79	-3.55%	15,629,270
Apr 22, 2026	26.53	26.76	26.25	26.74	26.74	0.04%	9,150,874
Apr 21, 2026	26.74	27.32	26.56	26.73	26.73	-1.04%	10,514,400
Apr 20, 2026	26.62	27.88	26.39	27.01	27.01	1.47%	18,168,560
Apr 17, 2026	27.19	27.25	26.34	26.62	26.62	-2.42%	10,875,410
Apr 16, 2026	27.55	27.84	26.80	27.28	27.28	-1.45%	12,644,170
Apr 15, 2026	27.44	27.68	26.59	27.68	27.68	1.99%	16,421,569
Apr 14, 2026	28.04	28.07	26.12	27.14	27.14	-2.41%	21,099,660
Apr 13, 2026	28.00	28.29	27.40	27.81	27.81	-0.86%	9,874,237
Apr 10, 2026	28.08	28.60	27.79	28.05	28.05	-0.14%	11,205,440
Apr 9, 2026	28.31	28.86	27.96	28.09	28.09	-1.68%	10,515,180
Apr 8, 2026	28.80	29.04	28.27	28.57	28.57	0.49%	12,651,221
Apr 7, 2026	28.63	29.07	27.92	28.43	28.43	-0.73%	12,129,220
Apr 3, 2026	29.25	29.53	28.55	28.64	28.64	-4.53%	13,238,260
Apr 2, 2026	29.80	30.60	29.30	30.00	30.00	-0.83%	16,695,610
Apr 1, 2026	28.80	30.50	28.39	30.25	30.25	4.67%	27,936,149
Mar 31, 2026	28.48	29.15	28.30	28.90	28.90	1.55%	19,082,760
Mar 30, 2026	28.14	29.01	28.01	28.46	28.46	2.93%	24,707,150
Mar 27, 2026	24.92	27.65	24.88	27.65	27.65	9.98%	8,309,800
Mar 26, 2026	25.52	26.03	25.03	25.14	25.14	-1.49%	4,201,941
Mar 25, 2026	25.79	25.79	25.35	25.52	25.52	0.24%	3,375,761
Mar 24, 2026	25.11	25.49	25.01	25.46	25.46	2.83%	4,407,339
Mar 23, 2026	25.48	25.79	24.50	24.76	24.76	-4.81%	6,250,663
Mar 20, 2026	26.66	27.00	25.99	26.01	26.01	-2.40%	5,480,978
Mar 19, 2026	27.00	27.23	26.55	26.65	26.65	-2.24%	3,726,050
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