SHE:002730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	15.05	15.07	14.75	14.77	14.77	-1.34%	3,931,100
Dec 15, 2025	15.12	15.16	14.85	14.97	14.97	-	3,164,040
Dec 12, 2025	14.99	15.10	14.81	14.97	14.97	1.15%	4,213,500
Dec 11, 2025	15.09	15.15	14.77	14.80	14.80	-1.40%	3,414,620
Dec 10, 2025	15.10	15.10	14.90	15.01	15.01	-0.60%	2,974,360
Dec 9, 2025	15.21	15.29	15.08	15.10	15.10	-0.53%	3,495,150
Dec 8, 2025	15.07	15.20	15.07	15.18	15.18	0.86%	3,015,200
Dec 5, 2025	14.87	15.05	14.74	15.05	15.05	1.21%	2,615,103
Dec 4, 2025	14.85	15.04	14.70	14.87	14.87	0.13%	3,329,003
Dec 3, 2025	15.04	15.12	14.81	14.85	14.85	-1.07%	2,741,359
Dec 2, 2025	15.20	15.21	14.99	15.01	15.01	-1.31%	2,797,200
Dec 1, 2025	14.99	15.25	14.98	15.21	15.21	1.26%	3,427,300
Nov 28, 2025	14.85	15.02	14.80	15.02	15.02	1.21%	2,953,504
Nov 27, 2025	14.83	14.98	14.83	14.84	14.84	-0.47%	2,309,500
Nov 26, 2025	15.00	15.19	14.87	14.91	14.91	-1.19%	3,099,020
Nov 25, 2025	15.00	15.24	14.92	15.09	15.09	1.00%	3,108,220
Nov 24, 2025	14.61	14.98	14.60	14.94	14.94	2.26%	3,920,997
Nov 21, 2025	15.00	15.18	14.56	14.61	14.61	-3.37%	5,933,420
Nov 20, 2025	15.37	15.45	15.02	15.12	15.12	-1.63%	4,095,635
Nov 19, 2025	15.71	15.77	15.36	15.37	15.37	-2.23%	4,615,700
Nov 18, 2025	15.81	15.82	15.61	15.72	15.72	-0.63%	2,758,800
Nov 17, 2025	15.69	15.85	15.69	15.82	15.82	0.70%	2,948,000
Nov 14, 2025	15.69	15.85	15.61	15.71	15.71	-0.13%	3,295,600
Nov 13, 2025	15.70	15.78	15.52	15.73	15.73	0.19%	3,796,291