SHE:002430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	30.71	33.42	30.71	32.21	-	-2.98%	24,673,208
Apr 28, 2026	31.30	33.43	30.82	33.20	33.20	6.07%	46,218,970
Apr 27, 2026	31.67	32.88	31.14	31.30	31.30	-1.17%	38,419,560
Apr 24, 2026	30.71	33.00	30.26	31.67	31.67	3.84%	42,648,314
Apr 23, 2026	29.85	30.80	29.68	30.50	30.50	2.01%	28,123,490
Apr 22, 2026	30.08	30.61	29.30	29.90	29.90	-0.60%	27,576,630
Apr 21, 2026	28.36	30.87	28.01	30.08	30.08	6.10%	41,305,230
Apr 20, 2026	27.93	28.76	27.54	28.35	28.35	1.61%	16,871,070
Apr 17, 2026	28.25	28.27	27.71	27.90	27.90	-1.20%	11,325,770
Apr 16, 2026	28.10	28.37	27.70	28.24	28.24	0.46%	14,386,290
Apr 15, 2026	28.72	28.93	27.94	28.11	28.11	-0.25%	13,739,530
Apr 14, 2026	28.15	28.33	27.55	28.18	28.18	0.32%	12,648,810
Apr 13, 2026	29.41	29.61	27.95	28.09	28.09	-5.13%	21,100,790
Apr 10, 2026	29.30	29.97	29.21	29.61	29.61	0.99%	9,403,662
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