SHE:002430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	25.08	25.08	23.40	23.85	-	0.34%	6,960,385
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
Apr 15, 2026	28.72	28.93	27.94	28.11	27.76	-0.25%	13,739,530
Apr 14, 2026	28.15	28.33	27.55	28.18	27.83	0.32%	12,648,810
Apr 13, 2026	29.41	29.61	27.95	28.09	27.74	-5.13%	21,100,790
Apr 10, 2026	29.30	29.97	29.21	29.61	29.24	0.99%	9,403,662
Apr 9, 2026	28.86	29.65	28.83	29.32	28.95	0.69%	11,292,100
Apr 8, 2026	27.99	29.18	27.73	29.12	28.76	2.54%	17,624,640
Apr 7, 2026	28.00	28.94	27.89	28.40	28.05	2.38%	12,523,300
Apr 3, 2026	27.74	28.52	27.57	27.74	27.39	0.36%	9,255,132
Apr 2, 2026	27.96	28.28	27.43	27.64	27.30	-1.04%	9,752,100
Apr 1, 2026	28.13	28.29	27.62	27.93	27.58	-0.04%	10,961,800
Mar 31, 2026	28.76	29.01	27.90	27.94	27.59	-3.39%	11,625,240
Mar 30, 2026	29.50	29.66	28.34	28.92	28.56	0.63%	17,601,090
Mar 27, 2026	27.65	29.19	27.60	28.74	28.38	3.94%	18,628,290
Mar 26, 2026	27.62	28.17	27.40	27.65	27.31	-0.25%	9,819,632