SHE:002773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	21.84	21.84	19.78	20.13	-	1.00%	4,659,978
Jun 8, 2026	20.90	21.25	20.46	20.63	19.93	-3.28%	7,770,649
Jun 5, 2026	21.84	21.93	21.15	21.33	20.61	-1.43%	9,544,128
Jun 4, 2026	21.56	21.74	21.38	21.64	20.91	0.37%	9,614,564
Jun 3, 2026	21.37	22.12	21.04	21.56	20.83	1.08%	11,731,900
Jun 2, 2026	21.25	21.65	20.98	21.33	20.61	0.38%	9,482,767
Jun 1, 2026	21.15	21.35	20.95	21.25	20.53	1.19%	6,253,724
May 29, 2026	20.86	21.33	20.70	21.00	20.29	0.72%	9,053,925
May 28, 2026	21.25	21.42	20.57	20.85	20.14	-1.79%	7,409,700
May 27, 2026	21.18	21.70	20.72	21.23	20.51	-0.19%	9,761,870
May 26, 2026	21.11	21.32	20.88	21.27	20.55	0.71%	6,042,400
May 25, 2026	21.12	21.30	20.93	21.12	20.40	-0.28%	5,071,012
May 22, 2026	21.51	21.63	21.10	21.18	20.46	-1.35%	7,029,253
May 21, 2026	21.69	22.15	21.42	21.47	20.74	-0.88%	10,604,070
May 20, 2026	21.93	22.22	21.31	21.66	20.93	-0.87%	8,086,075
May 19, 2026	21.44	22.05	21.44	21.85	21.11	1.68%	6,458,272
May 18, 2026	22.10	22.10	21.35	21.49	20.76	-3.07%	9,809,953
May 15, 2026	22.48	22.74	22.10	22.17	21.42	-1.38%	7,508,155
May 14, 2026	23.14	23.33	22.47	22.48	21.72	-2.73%	8,442,362
May 13, 2026	23.50	23.65	22.90	23.11	22.33	-1.66%	8,988,328
May 12, 2026	23.99	24.13	23.46	23.50	22.70	-2.37%	11,523,410
May 11, 2026	24.10	24.18	23.36	24.07	23.25	-0.66%	15,399,150
May 8, 2026	24.59	24.71	24.10	24.23	23.41	-1.46%	7,873,444
May 7, 2026	24.61	24.79	24.41	24.59	23.76	0.12%	6,029,838
May 6, 2026	24.62	24.71	24.45	24.56	23.73	-0.28%	6,810,475
Apr 30, 2026	24.77	25.07	24.52	24.63	23.79	-1.00%	5,212,671
Apr 29, 2026	24.33	25.10	24.24	24.88	24.04	1.59%	7,192,228
Apr 28, 2026	25.21	25.75	24.40	24.49	23.66	-3.20%	11,764,060
Apr 27, 2026	25.40	25.63	25.21	25.30	24.44	-0.94%	6,556,288
Apr 24, 2026	25.58	25.93	24.87	25.54	24.67	-0.97%	9,716,033
Apr 23, 2026	25.74	26.00	25.22	25.79	24.91	-3.55%	15,629,270
Apr 22, 2026	26.53	26.76	26.25	26.74	25.83	0.04%	9,150,874
Apr 21, 2026	26.74	27.32	26.56	26.73	25.82	-1.04%	10,514,400
Apr 20, 2026	26.62	27.88	26.39	27.01	26.09	1.47%	18,168,560
Apr 17, 2026	27.19	27.25	26.34	26.62	25.72	-2.42%	10,875,410
Apr 16, 2026	27.55	27.84	26.80	27.28	26.35	-1.45%	12,644,170
Apr 15, 2026	27.44	27.68	26.59	27.68	26.74	1.99%	16,421,560
Apr 14, 2026	28.04	28.07	26.12	27.14	26.22	-2.41%	21,099,660
Apr 13, 2026	28.00	28.29	27.40	27.81	26.87	-0.86%	9,874,237
Apr 10, 2026	28.08	28.60	27.79	28.05	27.10	-0.14%	11,205,440
Apr 9, 2026	28.31	28.86	27.96	28.09	27.14	-1.68%	10,515,180
Apr 8, 2026	28.80	29.04	28.27	28.57	27.60	0.49%	12,651,220
Apr 7, 2026	28.63	29.07	27.92	28.43	27.47	-0.73%	12,129,220
Apr 3, 2026	29.25	29.53	28.55	28.64	27.67	-4.53%	13,238,260
Apr 2, 2026	29.80	30.60	29.30	30.00	28.98	-0.83%	16,695,610
Apr 1, 2026	28.80	30.50	28.39	30.25	29.22	4.67%	27,936,140
Mar 31, 2026	28.48	29.15	28.30	28.90	27.92	1.55%	19,082,760
Mar 30, 2026	28.14	29.01	28.01	28.46	27.49	2.93%	24,707,150
Mar 27, 2026	24.92	27.65	24.88	27.65	26.71	9.98%	8,309,800
Mar 26, 2026	25.52	26.03	25.03	25.14	24.29	-1.49%	4,201,941