SHE:002730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.56	33.19	28.56	31.91	-	3.34%	26,077,342
Apr 28, 2026	29.01	31.55	29.01	30.88	30.88	3.11%	27,668,480
Apr 27, 2026	29.33	30.79	28.55	29.95	29.95	4.61%	31,608,600
Apr 24, 2026	28.56	29.11	27.93	28.63	28.63	0.32%	25,958,979
Apr 23, 2026	27.90	29.11	27.53	28.54	28.54	2.66%	26,312,200
Apr 22, 2026	26.48	28.77	26.46	27.80	27.80	5.02%	30,224,100
Apr 21, 2026	26.53	26.59	25.70	26.47	26.47	-0.86%	15,170,900
Apr 20, 2026	27.05	27.90	26.18	26.70	26.70	-1.48%	26,546,500
Apr 17, 2026	27.61	28.25	27.05	27.10	27.10	-2.45%	19,109,220
Apr 16, 2026	27.40	28.15	27.18	27.78	27.78	1.54%	23,602,070
Apr 15, 2026	27.01	27.70	26.59	27.36	27.36	0.96%	21,410,420
Apr 14, 2026	26.45	27.40	25.61	27.10	27.10	4.27%	26,197,660
Apr 13, 2026	26.77	27.40	25.80	25.99	25.99	-3.17%	27,433,500
Apr 10, 2026	27.50	27.60	26.10	26.84	26.84	-1.00%	27,070,840
Apr 9, 2026	27.45	27.65	26.04	27.11	27.11	-3.76%	33,912,910
Apr 8, 2026	29.30	29.63	27.31	28.17	28.17	-2.12%	34,112,240
Apr 7, 2026	27.99	29.36	26.39	28.78	28.78	2.38%	32,726,360
Apr 3, 2026	28.99	29.80	27.84	28.11	28.11	-4.68%	32,698,420
Apr 2, 2026	28.05	30.86	26.56	29.49	29.49	1.17%	53,051,680
Apr 1, 2026	26.05	29.15	26.00	29.15	29.15	10.00%	51,739,380
Mar 31, 2026	24.32	26.85	24.18	26.50	26.50	8.56%	54,768,610
Mar 30, 2026	23.86	24.79	23.56	24.41	24.41	-0.04%	32,026,380
Mar 27, 2026	22.52	24.99	21.94	24.42	24.42	4.94%	47,819,680
Mar 26, 2026	25.86	27.00	23.27	23.27	23.27	-10.02%	55,909,150
Mar 25, 2026	23.28	25.86	23.08	25.86	25.86	10.00%	32,921,930
Mar 24, 2026	22.78	23.70	22.20	23.51	23.51	3.43%	34,910,044
Mar 23, 2026	22.00	23.88	21.60	22.73	22.73	-1.00%	35,455,410
Mar 20, 2026	21.63	23.25	21.41	22.96	22.96	6.35%	36,110,644
Mar 19, 2026	21.00	21.85	20.92	21.59	21.59	0.75%	28,506,740
Mar 18, 2026	20.90	21.88	20.61	21.43	21.43	2.54%	37,105,820
Mar 17, 2026	19.48	21.57	19.48	20.90	20.90	6.20%	41,200,650
Mar 16, 2026	18.91	19.95	18.91	19.68	19.68	2.50%	22,608,014
Mar 13, 2026	19.23	19.58	18.51	19.20	19.20	-1.29%	20,191,990
Mar 12, 2026	19.97	20.06	19.30	19.45	19.45	-3.57%	26,106,100
Mar 11, 2026	19.91	20.30	19.72	20.17	20.17	1.26%	37,324,500
Mar 10, 2026	19.40	20.30	19.32	19.92	19.92	3.91%	56,578,283
Mar 9, 2026	17.19	19.17	17.13	19.17	19.17	9.98%	29,993,170
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