SHE:002773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	36.81	36.87	36.06	36.42	36.42	-1.43%	4,017,920
Sep 25, 2025	37.58	38.30	36.89	36.95	36.95	-1.75%	5,707,927
Sep 24, 2025	36.64	37.82	36.48	37.61	37.61	2.70%	4,101,484
Sep 23, 2025	37.50	37.59	35.80	36.62	36.62	-2.68%	6,494,556
Sep 22, 2025	37.00	38.12	37.00	37.63	37.63	1.70%	6,310,358
Sep 19, 2025	39.45	39.57	36.86	37.00	37.00	-6.09%	9,408,058
Sep 18, 2025	39.70	40.36	38.91	39.40	39.40	-0.56%	6,906,131
Sep 17, 2025	39.40	39.95	38.71	39.62	39.62	0.30%	5,621,547
Sep 16, 2025	39.34	39.98	39.01	39.50	39.50	0.28%	3,852,225
Sep 15, 2025	39.18	40.58	39.08	39.39	39.39	0.31%	6,791,702
Sep 12, 2025	39.18	39.85	38.74	39.27	39.27	0.28%	5,892,598
Sep 11, 2025	38.00	39.29	36.50	39.16	39.16	0.51%	6,782,283
Sep 10, 2025	38.35	39.40	38.05	38.96	38.96	1.51%	6,011,529
Sep 9, 2025	39.60	40.16	37.81	38.38	38.38	-3.08%	8,030,149
Sep 8, 2025	40.12	40.48	38.81	39.60	39.60	-1.20%	6,065,610
Sep 5, 2025	39.31	40.26	38.66	40.08	40.08	1.86%	6,450,717
Sep 4, 2025	41.21	41.65	38.76	39.35	39.35	-4.51%	9,418,771
Sep 3, 2025	41.86	42.55	40.71	41.21	41.21	-0.70%	5,266,812
Sep 2, 2025	41.87	42.67	41.10	41.50	41.50	-0.86%	8,539,646
Sep 1, 2025	40.03	42.55	39.60	41.86	41.86	3.97%	12,157,570
Aug 29, 2025	39.18	40.80	39.02	40.26	40.26	2.29%	9,752,661
Aug 28, 2025	40.50	40.90	37.55	39.36	39.36	-3.36%	17,455,774
Aug 27, 2025	42.08	42.65	40.70	40.73	40.73	-3.48%	7,897,349
Aug 26, 2025	42.54	43.10	42.10	42.20	42.20	-1.10%	6,828,934
Aug 25, 2025	42.28	43.23	41.70	42.67	42.67	0.97%	11,050,048
Aug 22, 2025	43.43	43.88	42.00	42.26	42.26	-3.38%	11,328,215
Aug 21, 2025	43.26	44.40	42.73	43.74	43.74	1.09%	7,329,114
Aug 20, 2025	43.13	44.58	42.00	43.27	43.27	-0.05%	7,699,602
Aug 19, 2025	44.01	44.94	43.23	43.29	43.29	-2.50%	7,087,544
Aug 18, 2025	45.97	46.20	43.04	44.40	44.40	-3.48%	11,198,276
Aug 15, 2025	46.13	46.73	45.03	46.00	46.00	-0.28%	7,771,263
Aug 14, 2025	44.49	47.37	44.00	46.13	46.13	3.69%	10,274,615
Aug 13, 2025	42.28	45.13	42.04	44.49	44.49	5.48%	10,266,029
Aug 12, 2025	42.37	42.50	41.53	42.18	42.18	-0.87%	6,623,890
Aug 11, 2025	42.00	43.12	41.51	42.55	42.55	0.64%	7,439,833
Aug 8, 2025	41.66	42.49	40.98	42.28	42.28	0.05%	8,735,808
Aug 7, 2025	44.50	45.98	42.00	42.26	42.26	-7.00%	14,245,481
Aug 6, 2025	42.26	46.27	42.00	45.44	45.44	8.04%	16,254,391
Aug 5, 2025	41.25	42.88	40.71	42.06	42.06	1.50%	10,139,689
Aug 4, 2025	41.27	41.66	39.60	41.44	41.44	0.29%	9,627,753
Aug 1, 2025	40.90	42.20	40.44	41.32	41.32	0.83%	9,421,002
Jul 31, 2025	41.50	42.86	40.38	40.98	40.98	-0.24%	15,891,825
Jul 30, 2025	41.24	42.12	40.32	41.08	41.08	-1.46%	9,725,111
Jul 29, 2025	40.22	42.53	39.40	41.69	41.69	3.09%	14,376,939
Jul 28, 2025	40.35	40.82	39.94	40.44	40.44	0.35%	9,491,363
Jul 25, 2025	40.80	41.53	39.84	40.30	40.30	-1.44%	10,688,249
Jul 24, 2025	41.40	41.62	40.02	40.89	40.89	0.20%	12,590,104
Jul 23, 2025	41.69	44.49	40.51	40.81	40.81	-4.65%	19,041,848
Jul 22, 2025	39.00	43.67	38.40	42.80	42.80	7.81%	20,117,400
Jul 21, 2025	36.90	39.80	35.70	39.70	39.70	6.41%	13,026,478