SHE:002730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	31.05	31.56	28.99	29.73	29.73	-4.25%	14,830,860
May 26, 2026	31.00	31.38	30.00	31.05	31.05	-0.77%	11,025,360
May 25, 2026	30.74	31.65	30.59	31.29	31.29	2.89%	11,729,900
May 22, 2026	30.58	31.29	30.06	30.41	30.41	-0.52%	15,689,300
May 21, 2026	32.84	33.00	30.29	30.57	30.57	-6.37%	18,039,040
May 20, 2026	32.26	32.69	31.56	32.65	32.65	0.21%	12,003,300
May 19, 2026	32.45	33.29	32.05	32.58	32.58	0.09%	12,720,500
May 18, 2026	32.88	33.45	32.37	32.55	32.55	0.59%	11,470,200
May 15, 2026	32.68	34.12	31.84	32.36	32.36	-1.97%	20,162,240
May 14, 2026	35.05	35.40	33.01	33.01	33.01	-5.14%	21,099,490
May 13, 2026	32.31	35.51	32.00	34.80	34.80	7.67%	30,832,380
May 12, 2026	34.85	35.15	32.18	32.32	32.32	-7.79%	32,480,420
May 11, 2026	33.00	36.00	32.88	35.05	35.05	3.36%	31,860,680
May 8, 2026	32.70	34.76	32.42	33.91	33.91	2.42%	37,533,480
May 7, 2026	31.90	33.88	31.52	33.11	33.11	1.91%	29,031,930
May 6, 2026	33.46	33.99	31.71	32.49	32.49	-3.48%	37,501,580
Apr 30, 2026	31.45	33.91	31.30	33.66	33.66	5.95%	35,056,280
Apr 29, 2026	30.40	33.19	29.70	31.77	31.77	2.88%	35,293,940
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%	25,958,970
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%	34,910,040
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%	36,110,640
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%	22,608,010
Mar 13, 2026	19.23	19.58	18.51	19.20	19.20	-1.29%	20,191,990