SHE:002430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	28.86	29.65	28.83	29.32	29.32	0.69%	11,292,106
Apr 8, 2026	27.99	29.18	27.73	29.12	29.12	2.54%	17,624,640
Apr 7, 2026	28.00	28.94	27.89	28.40	28.40	2.38%	12,523,300
Apr 3, 2026	27.74	28.52	27.57	27.74	27.74	0.36%	9,255,132
Apr 2, 2026	27.96	28.28	27.43	27.64	27.64	-1.04%	9,752,100
Apr 1, 2026	28.13	28.29	27.62	27.93	27.93	-0.04%	10,961,800
Mar 31, 2026	28.76	29.01	27.90	27.94	27.94	-3.39%	11,625,240
Mar 30, 2026	29.50	29.66	28.34	28.92	28.92	0.63%	17,601,090
Mar 27, 2026	27.65	29.19	27.60	28.74	28.74	3.94%	18,628,290
Mar 26, 2026	27.62	28.17	27.40	27.65	27.65	-0.25%	9,819,632
Mar 25, 2026	27.49	27.87	26.90	27.72	27.72	-0.14%	14,612,770
Mar 24, 2026	28.49	28.65	27.02	27.76	27.76	-5.19%	25,531,230
Mar 23, 2026	27.80	30.51	27.70	29.28	29.28	5.48%	32,176,740
Mar 20, 2026	28.39	28.56	27.68	27.76	27.76	-3.24%	13,120,790
Mar 19, 2026	28.72	29.83	28.38	28.69	28.69	0.91%	15,498,320
Mar 18, 2026	28.67	28.68	28.01	28.43	28.43	-1.28%	10,762,140
Mar 17, 2026	30.16	30.39	28.79	28.80	28.80	-4.48%	17,663,970
Mar 16, 2026	31.74	32.35	30.14	30.15	30.15	-4.80%	20,587,600
Mar 13, 2026	31.72	32.61	31.13	31.67	31.67	1.96%	24,232,100
Mar 12, 2026	30.29	31.88	29.45	31.06	31.06	2.34%	24,509,570
Mar 11, 2026	30.79	30.91	30.20	30.35	30.35	-1.24%	9,197,346
Mar 10, 2026	31.50	31.58	30.31	30.73	30.73	-1.35%	11,958,910
Mar 9, 2026	31.90	32.28	30.68	31.15	31.15	-1.74%	13,949,710
Mar 6, 2026	31.31	32.29	31.26	31.70	31.70	0.44%	11,446,180
Mar 5, 2026	32.81	32.90	31.23	31.56	31.56	-2.74%	16,612,610
Mar 4, 2026	32.90	34.02	32.13	32.45	32.45	-0.49%	20,573,510
Mar 3, 2026	33.55	34.18	32.40	32.61	32.61	-2.34%	15,571,780
Mar 2, 2026	32.43	33.59	32.23	33.39	33.39	2.61%	18,707,070
Feb 27, 2026	32.10	32.60	32.02	32.54	32.54	0.77%	9,513,343
Feb 26, 2026	32.32	32.36	31.82	32.29	32.29	-0.28%	7,540,136
Feb 25, 2026	32.44	32.60	32.08	32.38	32.38	-0.67%	8,463,475
Feb 24, 2026	31.40	32.63	31.19	32.60	32.60	4.72%	12,634,480
Feb 13, 2026	31.31	31.76	31.12	31.13	31.13	-1.05%	6,750,076
Feb 12, 2026	31.25	31.84	31.02	31.46	31.46	0.61%	6,207,825
Feb 11, 2026	30.91	31.54	30.91	31.27	31.27	0.87%	6,419,711
Feb 10, 2026	31.03	31.27	30.75	31.00	31.00	-0.35%	4,356,728
Feb 9, 2026	30.66	31.16	30.56	31.11	31.11	2.78%	7,368,328
Feb 6, 2026	30.10	30.98	29.81	30.27	30.27	-0.62%	7,744,564
Feb 5, 2026	31.26	31.37	30.25	30.46	30.46	-2.56%	9,027,703
Feb 4, 2026	31.28	31.58	30.96	31.26	31.26	-0.32%	7,195,983
Feb 3, 2026	30.22	31.44	30.06	31.36	31.36	5.31%	14,708,840
Feb 2, 2026	31.11	31.30	29.75	29.78	29.78	-4.43%	13,703,020
Jan 30, 2026	30.69	31.45	30.00	31.16	31.16	1.17%	17,116,680
Jan 29, 2026	31.87	32.45	30.75	30.80	30.80	-3.69%	18,017,220
Jan 28, 2026	32.15	32.48	31.63	31.98	31.98	-0.53%	10,786,130
Jan 27, 2026	32.01	32.66	31.50	32.15	32.15	0.03%	10,970,160
Jan 26, 2026	33.30	33.40	31.88	32.14	32.14	-3.97%	16,715,180
Jan 23, 2026	32.89	33.60	32.51	33.47	33.47	1.73%	18,114,470
Jan 22, 2026	32.50	33.10	32.02	32.90	32.90	1.54%	15,996,000
Jan 21, 2026	32.08	32.50	31.90	32.40	32.40	0.59%	12,216,730