SHE:002730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.20	20.80	19.85	19.86	19.86	2.42%	11,324,123
Jul 30, 2026	20.85	21.18	19.30	19.39	19.39	-8.10%	10,244,600
Jul 29, 2026	21.66	21.89	20.38	21.10	21.10	-2.59%	11,729,600
Jul 28, 2026	21.68	22.40	21.00	21.66	21.66	-0.73%	9,506,400
Jul 27, 2026	21.00	21.92	20.66	21.82	21.82	2.97%	9,326,400
Jul 24, 2026	21.81	22.17	21.15	21.19	21.19	-4.12%	7,760,900
Jul 23, 2026	21.16	22.50	20.80	22.10	22.10	4.44%	13,744,990
Jul 22, 2026	20.83	22.06	20.44	21.16	21.16	0.47%	14,912,500
Jul 21, 2026	20.97	21.44	18.70	21.06	21.06	1.35%	21,988,020
Jul 20, 2026	23.49	24.06	20.48	20.78	20.78	-8.70%	21,835,080
Jul 17, 2026	25.29	25.29	22.76	22.76	22.76	-10.00%	14,598,197
Jul 16, 2026	26.90	27.43	25.03	25.29	25.29	-6.75%	11,023,800
Jul 15, 2026	29.20	29.53	26.31	27.12	27.12	-6.77%	18,126,200
Jul 14, 2026	27.66	29.77	27.50	29.09	29.09	4.27%	14,182,190
Jul 13, 2026	28.75	29.15	27.50	27.90	27.90	-0.71%	15,115,700
Jul 10, 2026	26.42	28.77	26.20	28.10	28.10	7.46%	21,684,300
Jul 9, 2026	26.37	26.61	25.12	26.15	26.15	-0.76%	10,114,100
Jul 8, 2026	26.62	27.07	25.91	26.35	26.35	-1.01%	9,949,400
Jul 7, 2026	27.70	27.76	26.01	26.62	26.62	-3.73%	10,174,990
Jul 6, 2026	28.18	29.15	27.50	27.65	27.65	-0.40%	9,620,800
Jul 3, 2026	28.25	28.88	27.76	27.76	27.76	-3.00%	6,790,120
Jul 2, 2026	28.66	29.79	28.25	28.62	28.62	-0.80%	8,824,300
Jul 1, 2026	29.81	30.14	28.81	28.85	28.85	-3.54%	10,030,000
Jun 30, 2026	29.19	30.33	28.89	29.91	29.91	2.22%	10,628,190
Jun 29, 2026	28.74	29.30	27.10	29.26	29.26	1.81%	12,196,440
Jun 26, 2026	29.92	29.92	28.70	28.74	28.74	-4.71%	9,934,500
Jun 25, 2026	30.33	30.43	28.92	30.16	30.16	-0.89%	13,520,380
Jun 24, 2026	31.42	31.80	29.58	30.43	30.43	-4.61%	19,139,899
Jun 23, 2026	33.26	33.60	31.44	31.90	31.90	-2.39%	18,198,600
Jun 22, 2026	31.00	33.06	30.71	32.68	32.68	8.75%	29,344,580
Jun 18, 2026	29.57	30.45	28.90	30.05	30.05	1.62%	10,148,856
Jun 17, 2026	30.81	30.90	29.12	29.57	29.57	-4.02%	12,939,920
Jun 16, 2026	31.20	31.60	30.20	30.81	30.81	0.46%	14,322,936
Jun 15, 2026	28.40	30.77	28.02	30.77	30.67	10.01%	15,456,100
Jun 12, 2026	29.06	31.00	27.96	27.97	27.88	-1.83%	12,916,000
Jun 11, 2026	28.19	28.55	26.97	28.49	28.40	0.64%	9,529,342
Jun 10, 2026	28.24	28.75	27.77	28.31	28.22	-0.74%	8,647,200
Jun 9, 2026	28.13	28.65	27.62	28.52	28.43	2.63%	10,308,700
Jun 8, 2026	28.00	29.52	27.16	27.79	27.70	-4.86%	13,456,300
Jun 5, 2026	29.74	30.24	28.85	29.21	29.12	-2.34%	9,709,980
Jun 4, 2026	30.02	30.42	29.35	29.91	29.81	-1.74%	9,468,900
Jun 3, 2026	29.41	31.18	29.41	30.44	30.34	3.54%	13,291,840
Jun 2, 2026	29.55	29.72	28.28	29.40	29.30	-0.64%	9,582,840
Jun 1, 2026	29.95	30.59	29.42	29.59	29.49	-1.79%	9,722,640
May 29, 2026	32.50	32.69	28.82	30.13	30.03	-5.90%	24,333,860
May 28, 2026	29.91	32.22	29.50	32.02	31.92	7.70%	19,031,600
May 27, 2026	31.05	31.56	28.99	29.73	29.63	-4.25%	14,830,860
May 26, 2026	31.00	31.38	30.00	31.05	30.95	-0.77%	11,025,360
May 25, 2026	30.74	31.65	30.59	31.29	31.19	2.89%	11,729,900
May 22, 2026	30.58	31.29	30.06	30.41	30.31	-0.52%	15,689,300