SHE:002430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	29.45	31.50	29.11	30.96	30.96	1.84%	44,672,582
Jun 29, 2026	29.93	30.50	28.60	30.40	30.40	4.79%	52,577,209
Jun 26, 2026	28.40	29.26	27.80	29.01	29.01	1.22%	38,782,630
Jun 25, 2026	27.72	28.90	27.52	28.66	28.66	4.56%	38,773,946
Jun 24, 2026	28.00	28.26	26.58	27.41	27.41	-3.49%	34,745,213
Jun 23, 2026	27.83	29.18	27.68	28.40	28.40	2.90%	44,906,530
Jun 22, 2026	26.26	27.78	26.19	27.60	27.60	6.15%	36,634,240
Jun 18, 2026	26.46	26.46	25.49	26.00	26.00	-1.74%	20,319,930
Jun 17, 2026	26.70	26.90	26.28	26.46	26.46	-3.08%	24,310,210
Jun 16, 2026	26.50	27.60	26.50	27.30	27.30	3.61%	30,225,200
Jun 15, 2026	25.95	26.52	25.60	26.35	26.35	1.19%	26,267,120
Jun 12, 2026	26.91	27.22	26.00	26.04	26.04	-6.06%	39,737,310
Jun 11, 2026	28.02	28.25	26.28	27.72	27.72	2.90%	59,267,370
Jun 10, 2026	24.24	26.94	24.19	26.94	26.94	10.00%	30,636,290
Jun 9, 2026	24.00	24.52	23.40	24.49	24.49	3.03%	14,170,467
Jun 8, 2026	24.47	25.10	23.90	24.07	23.77	-3.72%	15,894,000
Jun 5, 2026	25.08	25.48	24.61	25.00	24.69	-0.87%	15,691,180
Jun 4, 2026	24.54	25.37	24.53	25.22	24.91	1.61%	15,693,080
Jun 3, 2026	24.61	25.03	24.30	24.82	24.51	0.98%	12,668,810
Jun 2, 2026	25.00	25.07	24.01	24.58	24.27	-1.21%	11,937,980
Jun 1, 2026	24.87	25.28	24.75	24.88	24.57	0.16%	9,285,285
May 29, 2026	25.54	25.63	24.75	24.84	24.53	-2.70%	13,272,270
May 28, 2026	25.62	25.79	24.98	25.53	25.21	-0.35%	12,290,280
May 27, 2026	26.33	26.66	25.45	25.62	25.30	-3.28%	16,703,390
May 26, 2026	27.03	27.04	26.13	26.49	26.16	-1.96%	14,440,440
May 25, 2026	27.35	27.56	26.63	27.02	26.68	-1.28%	17,088,750
May 22, 2026	27.55	27.67	27.15	27.37	27.03	0.18%	12,070,050
May 21, 2026	28.95	29.07	27.30	27.32	26.98	-5.73%	24,004,280
May 20, 2026	28.38	29.23	28.28	28.98	28.62	1.26%	14,975,460
May 19, 2026	28.85	28.90	27.94	28.62	28.26	-1.31%	16,952,760
May 18, 2026	29.48	29.83	28.66	29.00	28.64	-3.24%	17,196,400
May 15, 2026	30.26	30.75	29.46	29.97	29.60	-0.96%	22,429,690
May 14, 2026	30.20	31.60	30.06	30.26	29.88	0.20%	33,963,250
May 13, 2026	29.41	30.37	28.88	30.20	29.82	2.72%	26,298,960
May 12, 2026	30.90	30.90	29.35	29.40	29.03	-5.04%	27,474,620
May 11, 2026	30.05	31.73	29.93	30.96	30.57	3.68%	36,877,130
May 8, 2026	30.03	30.66	29.79	29.86	29.49	-0.57%	22,474,510
May 7, 2026	31.40	31.40	29.93	30.03	29.66	-5.24%	38,046,950
May 6, 2026	31.55	31.90	31.30	31.69	31.30	0.83%	23,061,040
Apr 30, 2026	32.46	32.85	31.25	31.43	31.04	-2.48%	28,682,010
Apr 29, 2026	33.02	33.42	32.10	32.23	31.83	-2.92%	33,257,700
Apr 28, 2026	31.30	33.43	30.82	33.20	32.79	6.07%	46,218,970
Apr 27, 2026	31.67	32.88	31.14	31.30	30.91	-1.17%	38,419,560
Apr 24, 2026	30.71	33.00	30.26	31.67	31.28	3.84%	42,648,310
Apr 23, 2026	29.85	30.80	29.68	30.50	30.12	2.01%	28,123,490
Apr 22, 2026	30.08	30.61	29.30	29.90	29.53	-0.60%	27,576,630
Apr 21, 2026	28.36	30.87	28.01	30.08	29.71	6.10%	41,305,230
Apr 20, 2026	27.93	28.76	27.54	28.35	28.00	1.61%	16,871,070
Apr 17, 2026	28.25	28.27	27.71	27.90	27.55	-1.20%	11,325,770
Apr 16, 2026	28.10	28.37	27.70	28.24	27.89	0.46%	14,386,290