SHE:002729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	20.00	20.59	19.90	20.13	20.13	0.05%	8,490,157
May 12, 2026	20.68	20.68	19.75	20.12	20.12	-2.42%	9,832,443
May 11, 2026	20.94	20.99	20.33	20.62	20.62	-1.10%	13,377,959
May 8, 2026	20.24	21.13	19.94	20.85	20.85	3.06%	25,258,430
May 7, 2026	18.40	20.23	18.40	20.23	20.23	10.01%	17,915,294
May 6, 2026	18.65	19.18	18.29	18.39	18.39	-0.16%	10,498,062
Apr 30, 2026	18.18	18.64	18.08	18.42	18.42	1.32%	6,372,880
Apr 29, 2026	17.72	18.33	17.52	18.18	18.18	2.65%	6,899,995
Apr 28, 2026	18.20	18.20	17.56	17.71	17.71	-3.96%	8,089,300
Apr 27, 2026	18.25	18.58	17.54	18.44	18.44	0.66%	9,659,982
Apr 24, 2026	18.68	18.69	18.00	18.32	18.32	-1.93%	9,253,841
Apr 23, 2026	19.00	19.09	18.42	18.68	18.68	-1.68%	9,326,530
Apr 22, 2026	19.00	19.18	18.77	19.00	19.00	-0.78%	9,239,149
Apr 21, 2026	20.36	20.36	18.81	19.15	19.15	-5.43%	16,580,840
Apr 20, 2026	20.55	20.59	19.74	20.25	20.25	-0.78%	8,860,618
Apr 17, 2026	20.40	20.53	20.06	20.41	20.41	-0.20%	9,799,770
Apr 16, 2026	20.49	20.67	20.21	20.45	20.45	-0.10%	8,294,749
Apr 15, 2026	20.86	20.97	20.30	20.47	20.47	-1.59%	9,480,075
Apr 14, 2026	21.32	21.34	20.60	20.80	20.80	-1.61%	13,696,870
Apr 13, 2026	21.50	22.63	21.01	21.14	21.14	-1.81%	19,293,022
Apr 10, 2026	21.30	21.75	20.71	21.53	21.53	0.98%	19,111,080
Apr 9, 2026	20.60	21.50	20.50	21.32	21.32	1.43%	19,519,410
Apr 8, 2026	20.71	21.09	20.33	21.02	21.02	4.11%	18,158,500
Apr 7, 2026	20.48	21.20	20.12	20.19	20.19	-0.54%	14,460,080
Apr 3, 2026	20.50	20.90	19.77	20.30	20.30	0.59%	13,755,510
Apr 2, 2026	20.58	20.85	19.95	20.18	20.18	-0.35%	15,036,490
Apr 1, 2026	19.34	20.72	19.34	20.25	20.25	7.48%	19,378,010
Mar 31, 2026	19.40	19.60	18.77	18.84	18.84	-3.68%	6,122,200
Mar 30, 2026	19.36	19.91	19.25	19.56	19.56	-0.86%	6,702,050
Mar 27, 2026	19.70	19.88	19.32	19.73	19.73	-0.60%	8,219,647
Mar 26, 2026	20.65	20.67	19.80	19.85	19.85	-2.93%	9,724,823
Mar 25, 2026	18.97	20.74	18.97	20.45	20.45	7.92%	15,738,240
Mar 24, 2026	18.30	19.10	17.61	18.95	18.95	6.46%	9,930,307
Mar 23, 2026	17.93	18.98	17.50	17.80	17.80	-2.57%	12,385,400
Mar 20, 2026	19.12	19.20	18.21	18.27	18.27	-4.45%	12,480,070
Mar 19, 2026	20.40	20.67	18.99	19.12	19.12	-7.00%	18,176,648
Mar 18, 2026	20.39	20.74	20.05	20.56	20.56	0.10%	11,361,574
Mar 17, 2026	20.24	20.95	19.80	20.54	20.54	0.59%	18,681,114
Mar 16, 2026	19.38	20.57	19.26	20.42	20.42	5.20%	19,408,650
Mar 13, 2026	19.90	19.95	19.37	19.41	19.41	-2.36%	9,703,339
Mar 12, 2026	19.86	19.96	19.46	19.88	19.88	1.12%	13,852,650
Mar 11, 2026	19.38	20.10	19.10	19.66	19.66	2.50%	27,287,590
Mar 10, 2026	17.44	19.18	17.44	19.18	19.18	9.98%	11,470,431
Mar 9, 2026	18.10	18.10	17.03	17.44	17.44	-4.02%	10,724,000
Mar 6, 2026	18.17	18.56	18.06	18.17	18.17	0.06%	8,601,643
Mar 5, 2026	18.30	18.60	18.08	18.16	18.16	1.34%	6,931,678
Mar 4, 2026	17.36	18.32	17.19	17.92	17.92	0.96%	4,284,353
Mar 3, 2026	18.60	19.13	17.72	17.75	17.75	-4.42%	7,599,797
Mar 2, 2026	18.80	18.94	18.43	18.57	18.57	-3.18%	8,546,349
Feb 27, 2026	18.00	19.20	17.99	19.18	19.18	5.85%	8,523,117