SHE:002730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	32.84	33.00	30.29	30.57	30.47	-6.37%	18,039,040
May 20, 2026	32.26	32.69	31.56	32.65	32.54	0.21%	12,003,300
May 19, 2026	32.45	33.29	32.05	32.58	32.47	0.09%	12,720,500
May 18, 2026	32.88	33.45	32.37	32.55	32.44	0.59%	11,470,200
May 15, 2026	32.68	34.12	31.84	32.36	32.25	-1.97%	20,162,240
May 14, 2026	35.05	35.40	33.01	33.01	32.90	-5.14%	21,099,490
May 13, 2026	32.31	35.51	32.00	34.80	34.69	7.67%	30,832,380
May 12, 2026	34.85	35.15	32.18	32.32	32.21	-7.79%	32,480,420
May 11, 2026	33.00	36.00	32.88	35.05	34.94	3.36%	31,860,680
May 8, 2026	32.70	34.76	32.42	33.91	33.80	2.42%	37,533,480
May 7, 2026	31.90	33.88	31.52	33.11	33.00	1.91%	29,031,930
May 6, 2026	33.46	33.99	31.71	32.49	32.38	-3.48%	37,501,580
Apr 30, 2026	31.45	33.91	31.30	33.66	33.55	5.95%	35,056,280
Apr 29, 2026	30.40	33.19	29.70	31.77	31.67	2.88%	35,293,940
Apr 28, 2026	29.01	31.55	29.01	30.88	30.78	3.11%	27,668,480
Apr 27, 2026	29.33	30.79	28.55	29.95	29.85	4.61%	31,608,600
Apr 24, 2026	28.56	29.11	27.93	28.63	28.54	0.32%	25,958,970
Apr 23, 2026	27.90	29.11	27.53	28.54	28.45	2.66%	26,312,200
Apr 22, 2026	26.48	28.77	26.46	27.80	27.71	5.02%	30,224,100
Apr 21, 2026	26.53	26.59	25.70	26.47	26.38	-0.86%	15,170,900
Apr 20, 2026	27.05	27.90	26.18	26.70	26.61	-1.48%	26,546,500
Apr 17, 2026	27.61	28.25	27.05	27.10	27.01	-2.45%	19,109,220
Apr 16, 2026	27.40	28.15	27.18	27.78	27.69	1.54%	23,602,070
Apr 15, 2026	27.01	27.70	26.59	27.36	27.27	0.96%	21,410,420
Apr 14, 2026	26.45	27.40	25.61	27.10	27.01	4.27%	26,197,660
Apr 13, 2026	26.77	27.40	25.80	25.99	25.91	-3.17%	27,433,500
Apr 10, 2026	27.50	27.60	26.10	26.84	26.75	-1.00%	27,070,840
Apr 9, 2026	27.45	27.65	26.04	27.11	27.02	-3.76%	33,912,910
Apr 8, 2026	29.30	29.63	27.31	28.17	28.08	-2.12%	34,112,240
Apr 7, 2026	27.99	29.36	26.39	28.78	28.69	2.38%	32,726,360