SHE:002270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	25.40	25.46	24.35	24.49	24.49	-3.96%	21,064,440
Apr 29, 2026	25.48	25.68	24.63	25.50	25.29	-0.20%	23,526,610
Apr 28, 2026	26.55	26.76	25.35	25.55	25.34	-4.27%	26,276,310
Apr 27, 2026	26.50	26.92	25.17	26.69	26.47	-3.26%	35,597,370
Apr 24, 2026	27.80	28.36	27.37	27.59	27.36	-1.46%	11,836,620
Apr 23, 2026	28.45	29.26	27.46	28.00	27.77	-0.74%	16,770,410
Apr 22, 2026	26.95	28.74	26.95	28.21	27.98	3.94%	20,868,570
Apr 21, 2026	27.79	27.85	26.80	27.14	26.92	-2.20%	18,986,600
Apr 20, 2026	27.52	27.88	27.16	27.75	27.52	0.62%	12,168,710
Apr 17, 2026	27.57	27.70	27.11	27.58	27.35	-0.29%	10,486,480
Apr 16, 2026	27.86	27.95	27.03	27.66	27.43	-0.22%	13,820,500
Apr 15, 2026	26.95	28.13	26.95	27.72	27.49	3.63%	21,088,360
Apr 14, 2026	27.77	27.85	26.55	26.75	26.53	-2.23%	20,942,480
Apr 13, 2026	27.77	28.16	27.28	27.36	27.13	-2.98%	14,658,120
Apr 10, 2026	28.43	28.70	28.12	28.20	27.97	0.82%	10,186,780
Apr 9, 2026	28.00	28.48	27.83	27.97	27.74	-1.55%	11,767,900
Apr 8, 2026	27.50	28.45	27.10	28.41	28.18	7.61%	18,849,360
Apr 7, 2026	26.28	26.51	26.01	26.40	26.18	0.11%	6,671,122
Apr 3, 2026	27.32	27.33	26.30	26.37	26.15	-2.69%	9,585,492
Apr 2, 2026	27.35	27.90	26.90	27.10	26.88	-1.31%	8,735,148
Apr 1, 2026	27.46	27.64	27.07	27.46	27.23	1.48%	13,970,520
Mar 31, 2026	27.35	27.74	26.90	27.06	26.84	-0.84%	8,886,118
Mar 30, 2026	27.10	27.45	26.70	27.29	27.07	-0.55%	10,251,260
Mar 27, 2026	26.83	27.80	26.63	27.44	27.21	1.25%	10,638,860
Mar 26, 2026	27.60	27.73	27.01	27.10	26.88	-2.17%	11,308,430
Mar 25, 2026	27.10	28.27	27.03	27.70	27.47	2.86%	22,048,680
Mar 24, 2026	27.06	27.18	26.07	26.93	26.71	1.32%	22,027,500
Mar 23, 2026	26.77	27.59	26.20	26.58	26.36	-2.21%	26,881,520
Mar 20, 2026	28.56	28.71	27.10	27.18	26.96	-4.43%	24,950,050
Mar 19, 2026	29.50	29.62	28.23	28.44	28.21	-5.45%	31,431,960
Mar 18, 2026	30.30	30.76	29.88	30.08	29.83	-0.13%	15,087,230
Mar 17, 2026	30.95	31.49	30.04	30.12	29.87	-2.21%	21,922,400
Mar 16, 2026	31.58	31.77	30.27	30.80	30.55	-2.99%	17,947,700
Mar 13, 2026	32.80	33.22	31.52	31.75	31.49	-4.43%	24,770,110
Mar 12, 2026	36.10	36.22	33.20	33.22	32.95	-9.04%	30,176,660
Mar 11, 2026	37.40	37.65	35.80	36.52	36.22	-3.13%	19,183,900
Mar 10, 2026	36.58	37.82	35.99	37.70	37.39	2.86%	20,709,170
Mar 9, 2026	35.82	37.58	35.58	36.65	36.35	-0.65%	24,163,980
Mar 6, 2026	36.02	38.01	35.80	36.89	36.59	1.63%	35,376,020
Mar 5, 2026	35.47	36.60	35.30	36.30	36.00	4.37%	24,451,080
Mar 4, 2026	33.39	36.08	33.39	34.78	34.49	2.96%	27,037,750
Mar 3, 2026	35.43	35.43	33.66	33.78	33.50	-5.46%	20,490,050
Mar 2, 2026	33.05	35.99	32.88	35.73	35.44	6.34%	30,457,850
Feb 27, 2026	35.00	35.00	33.01	33.60	33.32	-5.17%	22,915,920
Feb 26, 2026	34.00	35.76	33.50	35.43	35.14	3.84%	25,650,360
Feb 25, 2026	33.58	34.57	32.84	34.12	33.84	1.82%	17,542,820
Feb 24, 2026	33.99	34.30	33.15	33.51	33.23	-0.95%	18,022,680
Feb 13, 2026	34.50	34.80	33.68	33.83	33.55	-3.26%	15,354,630
Feb 12, 2026	34.42	35.55	33.75	34.97	34.68	0.63%	28,565,120
Feb 11, 2026	32.55	34.75	32.55	34.75	34.46	10.00%	28,975,520