SHE:002730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.65	17.85	17.31	17.43	17.43	-1.19%	13,136,100
Mar 5, 2026	17.82	17.90	17.53	17.64	17.64	-0.23%	14,557,800
Mar 4, 2026	17.02	17.79	17.00	17.68	17.68	1.84%	21,405,260
Mar 3, 2026	17.64	18.19	17.33	17.36	17.36	-1.53%	24,417,540
Mar 2, 2026	17.35	17.90	17.33	17.63	17.63	-0.45%	23,561,240
Feb 27, 2026	17.01	17.80	16.95	17.71	17.71	3.39%	23,350,760
Feb 26, 2026	16.81	17.19	16.81	17.13	17.13	1.00%	16,671,490
Feb 25, 2026	16.59	16.96	16.50	16.96	16.96	1.86%	16,108,710
Feb 24, 2026	16.50	16.65	16.38	16.65	16.65	1.52%	9,673,100
Feb 13, 2026	16.30	16.51	16.29	16.40	16.40	0.18%	7,018,600
Feb 12, 2026	16.36	16.45	16.20	16.37	16.37	0.49%	6,214,920
Feb 11, 2026	16.12	16.49	16.11	16.29	16.29	0.43%	7,380,046
Feb 10, 2026	16.17	16.37	16.00	16.22	16.22	0.62%	6,881,700
Feb 9, 2026	15.99	16.16	15.91	16.12	16.12	2.03%	5,979,400
Feb 6, 2026	15.62	15.95	15.55	15.80	15.80	0.51%	3,834,600
Feb 5, 2026	15.93	16.00	15.71	15.72	15.72	-1.87%	4,862,920
Feb 4, 2026	15.90	16.32	15.87	16.02	16.02	0.95%	9,479,520
Feb 3, 2026	15.64	15.87	15.56	15.87	15.87	1.93%	4,947,250
Feb 2, 2026	15.60	15.93	15.43	15.57	15.57	-0.13%	6,219,100
Jan 30, 2026	15.44	15.70	15.40	15.59	15.59	0.19%	4,671,800
Jan 29, 2026	15.92	15.95	15.53	15.56	15.56	-2.57%	7,526,030
Jan 28, 2026	15.61	16.24	15.60	15.97	15.97	1.98%	11,397,860
Jan 27, 2026	15.65	15.73	15.23	15.66	15.66	-0.32%	5,832,300
Jan 26, 2026	15.94	16.02	15.54	15.71	15.71	-1.50%	5,927,366
Jan 23, 2026	15.90	15.95	15.79	15.95	15.95	0.76%	6,159,435
Jan 22, 2026	15.84	16.00	15.81	15.83	15.83	0.25%	6,974,286
Jan 21, 2026	15.73	15.89	15.47	15.79	15.79	0.25%	6,223,456
Jan 20, 2026	15.58	15.81	15.47	15.75	15.75	1.09%	7,560,524
Jan 19, 2026	15.48	15.66	15.42	15.58	15.58	0.19%	4,793,740
Jan 16, 2026	15.63	15.72	15.40	15.55	15.55	-0.51%	5,397,940
Jan 15, 2026	15.58	15.75	15.46	15.63	15.63	-0.26%	5,377,830
Jan 14, 2026	15.52	15.94	15.49	15.67	15.67	1.03%	9,383,263
Jan 13, 2026	16.00	16.04	15.46	15.51	15.51	-3.60%	10,690,800
Jan 12, 2026	15.65	16.10	15.57	16.09	16.09	2.94%	12,459,200
Jan 9, 2026	15.31	15.76	15.31	15.63	15.63	2.09%	10,558,414
Jan 8, 2026	15.08	15.45	15.06	15.31	15.31	1.53%	6,338,720
Jan 7, 2026	15.29	15.29	15.07	15.08	15.08	-1.37%	4,696,246
Jan 6, 2026	15.17	15.31	15.13	15.29	15.29	0.79%	5,480,500
Jan 5, 2026	15.03	15.19	14.98	15.17	15.17	0.86%	5,343,200
Dec 31, 2025	15.19	15.20	14.86	15.04	15.04	0.33%	5,062,400
Dec 30, 2025	14.95	15.10	14.85	14.99	14.99	0.27%	3,426,400
Dec 29, 2025	14.88	15.01	14.82	14.95	14.95	0.27%	3,064,900
Dec 26, 2025	15.09	15.10	14.84	14.91	14.91	-0.86%	3,703,840
Dec 25, 2025	14.80	15.05	14.75	15.04	15.04	1.97%	4,710,580
Dec 24, 2025	14.59	14.75	14.53	14.75	14.75	1.17%	3,434,300
Dec 23, 2025	14.81	14.81	14.54	14.58	14.58	-1.62%	3,825,600
Dec 22, 2025	14.93	14.93	14.77	14.82	14.82	-0.07%	2,963,800
Dec 19, 2025	14.71	14.90	14.71	14.83	14.83	1.16%	3,226,740
Dec 18, 2025	14.65	14.88	14.49	14.66	14.66	-0.27%	3,941,399
Dec 17, 2025	14.83	15.10	14.37	14.70	14.70	-0.47%	5,988,220