SHE:002730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	23.14	23.28	22.20	22.78	22.78	-2.69%	7,697,220
Sep 10, 2026	23.59	23.74	23.17	23.41	23.41	-1.43%	4,501,000
Sep 9, 2026	23.66	24.13	23.66	23.75	23.75	0.55%	6,068,600
Sep 8, 2026	24.26	24.61	23.53	23.62	23.62	-2.76%	10,310,620
Sep 7, 2026	22.98	24.76	22.98	24.29	24.29	6.40%	14,184,300
Sep 4, 2026	23.33	23.54	22.64	22.83	22.83	-1.00%	6,812,300
Sep 3, 2026	23.40	23.44	22.55	23.06	23.06	-0.86%	6,970,000
Sep 2, 2026	23.39	23.60	23.11	23.26	23.26	-1.27%	5,166,014
Sep 1, 2026	23.89	24.18	23.13	23.56	23.56	-1.51%	9,482,220
Aug 31, 2026	23.50	24.09	23.27	23.92	23.92	-0.17%	6,772,600
Aug 28, 2026	23.79	24.34	23.37	23.96	23.96	0.34%	11,023,160
Aug 27, 2026	22.90	24.29	22.66	23.88	23.88	5.48%	21,558,473
Aug 26, 2026	21.30	23.31	21.19	22.64	22.64	5.89%	14,896,629
Aug 25, 2026	20.57	21.62	20.38	21.38	21.38	2.44%	6,277,031
Aug 24, 2026	21.58	21.58	20.38	20.87	20.87	-1.79%	5,092,500
Aug 21, 2026	21.11	21.74	20.67	21.25	21.25	1.00%	5,941,130
Aug 20, 2026	21.24	21.53	20.70	21.04	21.04	-0.71%	7,468,400
Aug 19, 2026	22.00	22.52	21.08	21.19	21.19	-5.65%	7,786,300
Aug 18, 2026	22.81	22.99	22.32	22.46	22.46	-2.05%	8,250,300
Aug 17, 2026	23.93	24.00	22.57	22.93	22.93	-3.61%	12,097,500
Aug 14, 2026	23.75	24.14	23.39	23.79	23.79	-0.08%	6,993,300
Aug 13, 2026	24.00	24.62	23.80	23.81	23.81	0.72%	11,639,000
Aug 12, 2026	22.40	24.20	22.34	23.64	23.64	5.54%	14,552,049
Aug 11, 2026	22.57	22.77	21.89	22.40	22.40	-0.49%	10,672,500
Aug 10, 2026	22.06	22.61	21.05	22.51	22.51	2.04%	11,917,600
Aug 7, 2026	21.69	22.16	20.93	22.06	22.06	2.13%	11,256,300
Aug 6, 2026	21.76	22.18	21.30	21.60	21.60	-0.74%	8,245,900
Aug 5, 2026	21.21	22.38	21.09	21.76	21.76	2.69%	9,484,056
Aug 4, 2026	20.66	21.38	20.36	21.19	21.19	3.37%	8,539,100
Aug 3, 2026	19.90	20.67	19.76	20.50	20.50	3.22%	10,320,400
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