SHE:002777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	15.78	16.02	15.78	15.89	-	-0.06%	3,387,330
May 6, 2026	15.77	16.17	15.77	15.90	15.90	1.08%	8,174,265
Apr 30, 2026	15.78	15.89	15.68	15.73	15.73	-0.69%	5,776,626
Apr 29, 2026	15.61	15.98	15.60	15.84	15.84	1.15%	6,399,285
Apr 28, 2026	16.18	16.18	15.57	15.66	15.66	-3.69%	8,002,118
Apr 27, 2026	16.12	16.30	15.94	16.26	16.26	0.56%	4,812,733
Apr 24, 2026	16.20	16.33	15.95	16.17	16.17	-0.92%	5,151,255
Apr 23, 2026	16.55	16.63	16.21	16.32	16.32	-1.33%	5,856,799
Apr 22, 2026	16.40	16.60	16.31	16.54	16.54	0.61%	5,404,700
Apr 21, 2026	16.79	16.79	16.33	16.44	16.44	-1.56%	6,796,080
Apr 20, 2026	16.56	16.79	16.50	16.70	16.70	0.97%	5,272,363
Apr 17, 2026	16.66	16.67	16.41	16.54	16.54	-0.72%	4,578,620
Apr 16, 2026	16.45	16.72	16.42	16.66	16.66	1.46%	5,519,207
Apr 15, 2026	16.60	16.73	16.38	16.42	16.42	-0.85%	4,314,300
Apr 14, 2026	16.58	16.69	16.39	16.56	16.56	0.79%	5,000,652
Apr 13, 2026	16.39	16.49	16.28	16.43	16.43	-0.06%	5,046,800
Apr 10, 2026	16.51	16.66	16.42	16.44	16.44	1.54%	6,378,502
Apr 9, 2026	16.50	16.52	16.15	16.19	16.19	-3.00%	6,333,190
Apr 8, 2026	16.16	16.69	16.16	16.69	16.69	5.63%	8,088,427
Apr 7, 2026	15.76	15.90	15.67	15.80	15.80	0.25%	3,778,900
Apr 3, 2026	16.21	16.24	15.74	15.76	15.76	-2.11%	4,702,383
Apr 2, 2026	16.45	16.45	16.02	16.10	16.10	-2.48%	6,360,511
Apr 1, 2026	16.71	16.79	16.41	16.51	16.51	0.55%	5,246,500
Mar 31, 2026	16.80	16.92	16.40	16.42	16.42	-1.68%	5,510,707
Mar 30, 2026	16.45	16.75	16.27	16.70	16.70	-0.24%	5,745,871
Mar 27, 2026	16.62	16.84	16.36	16.74	16.74	-0.36%	7,223,081
Mar 26, 2026	16.87	17.48	16.73	16.80	16.80	-0.47%	9,300,369
Mar 25, 2026	16.78	17.05	16.76	16.88	16.88	0.60%	6,185,760
Mar 24, 2026	16.61	16.79	16.28	16.78	16.78	3.01%	6,346,930
Mar 23, 2026	17.27	17.30	16.16	16.29	16.29	-7.13%	10,664,270
Mar 20, 2026	18.32	18.46	17.51	17.54	17.54	-4.57%	9,540,671
Mar 19, 2026	18.30	18.70	18.19	18.38	18.38	-0.43%	6,534,800
Mar 18, 2026	18.10	18.50	18.00	18.46	18.46	2.33%	5,519,650
Mar 17, 2026	18.41	18.48	18.04	18.04	18.04	-1.80%	4,724,305
Mar 16, 2026	18.30	18.38	18.16	18.37	18.37	0.44%	4,444,430
Mar 13, 2026	18.58	18.58	18.27	18.29	18.29	-1.83%	5,652,630
Mar 12, 2026	18.71	18.77	18.53	18.63	18.63	-0.48%	5,004,246
Mar 11, 2026	18.99	19.04	18.66	18.72	18.72	-1.47%	5,977,166
Mar 10, 2026	19.02	19.19	18.81	19.00	19.00	0.90%	7,729,930
Mar 9, 2026	18.49	18.94	18.26	18.83	18.83	0.70%	7,959,530
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