SHE:002777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.25	18.70	18.14	18.70	18.70	2.07%	6,013,798
Mar 5, 2026	18.47	18.52	18.23	18.32	18.32	1.22%	6,325,842
Mar 4, 2026	17.93	18.39	17.90	18.10	18.10	-0.17%	6,971,168
Mar 3, 2026	19.20	19.30	18.10	18.13	18.13	-5.52%	12,973,200
Mar 2, 2026	19.66	19.67	18.80	19.19	19.19	-4.34%	19,057,105
Feb 27, 2026	19.72	20.16	19.65	20.06	20.06	1.93%	12,797,518
Feb 26, 2026	19.69	19.88	19.58	19.68	19.68	-0.05%	6,923,800
Feb 25, 2026	19.57	19.92	19.50	19.69	19.69	1.03%	8,162,405
Feb 24, 2026	19.88	19.96	19.40	19.49	19.49	-1.27%	8,315,605
Feb 13, 2026	19.77	20.05	19.70	19.74	19.74	-0.40%	8,012,599
Feb 12, 2026	19.77	19.96	19.59	19.82	19.82	0.25%	8,083,800
Feb 11, 2026	19.93	20.07	19.74	19.77	19.77	-0.65%	7,394,734
Feb 10, 2026	19.74	20.11	19.60	19.90	19.90	1.22%	13,819,800
Feb 9, 2026	19.45	19.68	19.31	19.66	19.66	2.72%	9,811,330
Feb 6, 2026	19.20	19.55	19.09	19.14	19.14	-1.14%	8,297,902
Feb 5, 2026	19.38	19.60	19.33	19.36	19.36	-0.92%	7,920,104
Feb 4, 2026	19.88	19.97	19.35	19.54	19.54	-2.15%	12,471,990
Feb 3, 2026	19.72	20.00	19.41	19.97	19.97	2.41%	12,236,480
Feb 2, 2026	19.72	19.95	19.50	19.50	19.50	-1.52%	10,483,470
Jan 30, 2026	19.90	20.10	19.64	19.80	19.80	-1.00%	11,527,774
Jan 29, 2026	19.82	20.67	19.53	20.00	20.00	0.15%	17,545,890
Jan 28, 2026	20.16	20.36	19.90	19.97	19.97	-1.19%	10,547,040
Jan 27, 2026	20.39	20.59	19.72	20.21	20.21	-1.22%	15,980,740
Jan 26, 2026	21.00	21.00	20.00	20.46	20.46	-2.80%	22,174,930
Jan 23, 2026	20.69	21.12	20.48	21.05	21.05	2.38%	19,944,120
Jan 22, 2026	20.49	20.60	20.32	20.56	20.56	0.49%	14,606,180
Jan 21, 2026	20.36	20.86	20.34	20.46	20.46	-0.44%	14,882,430
Jan 20, 2026	20.90	21.08	20.40	20.55	20.55	-1.06%	17,295,480
Jan 19, 2026	21.10	21.31	20.76	20.77	20.77	-2.21%	22,372,595
Jan 16, 2026	22.01	22.40	21.06	21.24	21.24	-6.56%	43,416,130
Jan 15, 2026	23.18	23.97	22.16	22.73	22.73	-1.17%	49,138,729
Jan 14, 2026	22.22	23.71	22.19	23.00	23.00	3.51%	66,977,330
Jan 13, 2026	21.95	23.14	20.92	22.22	22.22	2.21%	68,589,190
Jan 12, 2026	21.32	22.20	21.10	21.74	21.74	7.04%	69,787,146
Jan 9, 2026	18.66	20.31	18.63	20.31	20.31	10.02%	42,902,890
Jan 8, 2026	18.18	18.56	18.09	18.46	18.46	1.43%	8,297,254
Jan 7, 2026	18.40	18.42	18.08	18.20	18.20	-0.98%	7,450,500
Jan 6, 2026	18.34	18.48	18.25	18.38	18.38	0.22%	7,736,190
Jan 5, 2026	17.94	18.40	17.88	18.34	18.34	2.23%	8,070,287
Dec 31, 2025	17.68	18.00	17.68	17.94	17.94	1.24%	6,376,552
Dec 30, 2025	17.82	17.95	17.70	17.72	17.72	-0.56%	4,412,638
Dec 29, 2025	17.71	17.88	17.68	17.82	17.82	0.34%	4,747,812
Dec 26, 2025	17.84	17.94	17.68	17.76	17.76	-0.34%	5,105,120
Dec 25, 2025	17.65	17.88	17.59	17.82	17.82	0.96%	3,987,377
Dec 24, 2025	17.51	17.70	17.51	17.65	17.65	0.63%	4,030,926
Dec 23, 2025	17.82	17.82	17.49	17.54	17.54	-1.79%	5,393,800
Dec 22, 2025	18.00	18.04	17.78	17.86	17.86	-1.00%	5,483,091
Dec 19, 2025	17.89	18.24	17.85	18.04	18.04	0.84%	7,312,659
Dec 18, 2025	17.30	18.15	17.20	17.89	17.89	2.88%	10,104,100
Dec 17, 2025	17.11	17.59	17.10	17.39	17.39	1.52%	5,524,074