SHE:002777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	22.01	22.01	20.48	21.05	-	2.38%	14,811,876
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
Dec 16, 2025	17.64	17.65	17.12	17.13	17.13	-2.89%	6,000,701
Dec 15, 2025	17.82	17.85	17.47	17.64	17.64	-0.28%	3,533,900
Dec 12, 2025	17.70	17.82	17.65	17.69	17.69	-	3,470,388
Dec 11, 2025	18.13	18.13	17.69	17.69	17.69	-2.48%	5,820,708
Dec 10, 2025	18.10	18.16	17.94	18.14	18.14	0.50%	4,979,837
Dec 9, 2025	18.28	18.36	18.04	18.05	18.05	-1.37%	5,308,989
Dec 8, 2025	18.33	18.48	18.28	18.30	18.30	-0.22%	6,321,017
Dec 5, 2025	18.16	18.37	17.89	18.34	18.34	1.16%	6,650,900
Dec 4, 2025	18.51	18.55	18.12	18.13	18.13	-2.00%	9,267,405
Dec 3, 2025	19.05	19.08	18.45	18.50	18.50	-2.79%	11,184,630
Dec 2, 2025	19.18	19.38	18.89	19.03	19.03	-1.09%	8,998,655
Dec 1, 2025	19.32	19.46	19.11	19.24	19.24	-0.82%	9,119,173
Nov 28, 2025	19.68	19.70	19.19	19.40	19.40	-0.51%	10,709,200
Nov 27, 2025	19.55	19.67	19.33	19.50	19.50	-0.61%	9,958,576
Nov 26, 2025	19.74	19.97	19.50	19.62	19.62	-0.71%	12,912,270
Nov 25, 2025	19.61	19.90	19.55	19.76	19.76	1.07%	19,432,630
Nov 24, 2025	18.61	19.63	18.51	19.55	19.55	5.05%	19,835,040
Nov 21, 2025	18.61	19.00	18.35	18.61	18.61	-1.17%	9,585,202
Nov 20, 2025	19.38	19.46	18.55	18.83	18.83	-2.08%	12,613,270
Nov 19, 2025	19.50	19.53	19.18	19.23	19.23	-1.33%	10,291,640
Nov 18, 2025	19.08	19.59	18.93	19.49	19.49	2.10%	18,638,980
Nov 17, 2025	18.87	19.16	18.77	19.09	19.09	1.33%	6,410,272
Nov 14, 2025	18.85	19.07	18.81	18.84	18.84	-0.84%	4,468,430
Nov 13, 2025	18.90	19.04	18.71	19.00	19.00	0.96%	4,622,822