SHE:002773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	22.90	23.42	22.60	23.05	23.05	0.26%	10,757,481
Aug 12, 2026	22.95	23.39	22.75	22.99	22.99	-0.13%	9,836,756
Aug 11, 2026	22.71	23.38	22.56	23.02	23.02	0.70%	11,610,597
Aug 10, 2026	22.94	23.30	22.74	22.86	22.86	0.48%	13,957,343
Aug 7, 2026	21.05	22.76	20.93	22.75	22.75	8.08%	20,217,280
Aug 6, 2026	21.42	21.50	20.90	21.05	21.05	-1.64%	8,213,647
Aug 5, 2026	21.45	21.64	21.27	21.40	21.40	-0.60%	7,099,625
Aug 4, 2026	21.88	22.37	21.45	21.53	21.53	-0.69%	9,193,872
Aug 3, 2026	21.54	21.77	21.50	21.68	21.68	0.65%	4,013,253
Jul 31, 2026	21.45	21.72	21.38	21.54	21.54	0.37%	5,874,744
Jul 30, 2026	21.57	21.98	21.32	21.46	21.46	-0.83%	5,583,900
Jul 29, 2026	21.32	21.88	21.32	21.64	21.64	1.55%	6,652,641
Jul 28, 2026	21.52	21.79	21.23	21.31	21.31	-1.66%	4,713,500
Jul 27, 2026	20.88	21.98	20.84	21.67	21.67	3.29%	8,061,251
Jul 24, 2026	21.33	21.56	20.91	20.98	20.98	-2.19%	6,411,055
Jul 23, 2026	21.43	21.84	21.05	21.45	21.45	-0.92%	9,534,590
Jul 22, 2026	22.55	22.99	21.35	21.65	21.65	-4.20%	14,904,803
Jul 21, 2026	22.37	22.70	22.06	22.60	22.60	0.22%	10,613,282
Jul 20, 2026	22.00	22.84	21.76	22.55	22.55	2.31%	11,644,211
Jul 17, 2026	23.32	23.48	22.01	22.04	22.04	-6.49%	12,615,130
Jul 16, 2026	23.20	23.86	22.91	23.57	23.57	0.47%	13,301,740
Jul 15, 2026	22.65	23.83	22.59	23.46	23.46	2.36%	18,252,230
Jul 14, 2026	22.55	23.16	22.03	22.92	22.92	1.33%	14,387,700
Jul 13, 2026	22.28	23.30	21.80	22.62	22.62	1.39%	18,329,410
Jul 10, 2026	21.66	22.96	21.35	22.31	22.31	1.97%	16,181,454
Jul 9, 2026	22.11	22.75	21.55	21.88	21.88	-1.80%	12,023,410
Jul 8, 2026	23.30	24.08	22.25	22.28	22.28	-5.95%	16,724,218
Jul 7, 2026	23.03	24.13	22.64	23.69	23.69	1.63%	20,965,097
Jul 6, 2026	22.14	23.98	21.90	23.31	23.31	4.34%	24,139,386
Jul 3, 2026	22.11	22.48	21.63	22.34	22.34	2.01%	16,679,837
Jul 2, 2026	22.08	22.70	21.90	21.90	21.90	-0.90%	17,332,919
Jul 1, 2026	20.35	22.33	19.95	22.10	22.10	8.07%	19,654,692
Jun 30, 2026	20.81	20.81	20.20	20.45	20.45	-2.29%	11,245,233
Jun 29, 2026	19.39	20.99	19.00	20.93	20.93	7.28%	15,447,391
Jun 26, 2026	20.23	20.40	19.51	19.51	19.51	-4.36%	6,686,998
Jun 25, 2026	20.35	20.66	19.60	20.40	20.40	-0.44%	10,037,910
Jun 24, 2026	20.71	20.99	20.39	20.49	20.49	-1.11%	9,258,141
Jun 23, 2026	19.61	21.49	19.55	20.72	20.72	4.91%	13,921,502
Jun 22, 2026	19.73	19.79	18.97	19.75	19.75	-0.30%	7,581,150