SHE:002733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	29.97	30.03	28.87	29.61	-	-0.07%	10,216,070
May 6, 2026	27.66	30.14	27.22	29.63	29.63	7.12%	49,384,430
Apr 30, 2026	29.97	30.02	27.10	27.66	27.66	-6.68%	53,732,700
Apr 29, 2026	32.76	32.82	29.48	29.64	29.64	-7.81%	69,330,750
Apr 28, 2026	29.23	32.15	28.00	32.15	32.15	9.99%	44,923,700
Apr 27, 2026	29.93	30.10	28.70	29.23	29.23	-2.79%	21,621,800
Apr 24, 2026	28.87	30.88	28.83	30.07	30.07	-0.86%	28,299,130
Apr 23, 2026	30.00	31.48	29.11	30.33	30.33	2.71%	35,785,320
Apr 22, 2026	30.42	30.55	29.37	29.53	29.53	-2.22%	22,387,960
Apr 21, 2026	30.91	31.17	29.58	30.20	30.20	-2.04%	22,431,410
Apr 20, 2026	31.41	31.50	30.42	30.83	30.83	-2.50%	27,993,070
Apr 17, 2026	32.21	32.81	31.47	31.62	31.62	-1.74%	27,362,030
Apr 16, 2026	30.62	32.58	30.12	32.18	32.18	6.70%	43,217,260
Apr 15, 2026	31.38	31.52	30.00	30.16	30.16	-4.83%	35,668,570
Apr 14, 2026	30.94	32.39	30.48	31.69	31.69	2.72%	38,778,800
Apr 13, 2026	30.00	31.91	29.66	30.85	30.85	1.98%	49,301,241
Apr 10, 2026	27.50	30.25	27.21	30.25	30.25	10.00%	42,639,510
Apr 9, 2026	27.73	27.83	27.39	27.50	27.50	-1.19%	16,867,070
Apr 8, 2026	28.00	28.14	27.00	27.83	27.83	1.27%	28,465,440
Apr 7, 2026	25.87	27.96	25.76	27.48	27.48	7.30%	36,591,560
Apr 3, 2026	25.32	26.26	24.44	25.61	25.61	4.49%	23,641,460
Apr 2, 2026	25.25	25.38	24.38	24.51	24.51	-3.62%	15,317,420
Apr 1, 2026	25.01	26.74	24.75	25.43	25.43	3.71%	25,368,100
Mar 31, 2026	26.23	26.26	24.50	24.52	24.52	-7.12%	26,597,680
Mar 30, 2026	26.56	26.95	25.70	26.40	26.40	-2.11%	21,203,548
Mar 27, 2026	25.94	27.58	25.89	26.97	26.97	1.01%	26,297,620
Mar 26, 2026	26.90	27.79	26.53	26.70	26.70	-2.16%	29,289,270
Mar 25, 2026	27.12	27.88	26.72	27.29	27.29	-0.37%	33,858,112
Mar 24, 2026	26.15	27.68	25.94	27.39	27.39	5.71%	43,444,386
Mar 23, 2026	25.05	27.33	24.64	25.91	25.91	2.17%	43,618,080
Mar 20, 2026	24.80	26.47	24.30	25.36	25.36	1.48%	38,400,360
Mar 19, 2026	25.78	26.06	24.80	24.99	24.99	-6.65%	32,453,210
Mar 18, 2026	26.79	26.99	25.60	26.77	26.77	2.92%	40,937,310
Mar 17, 2026	27.80	29.99	25.69	26.01	26.01	-7.73%	57,723,050
Mar 16, 2026	27.26	28.19	26.26	28.19	28.19	3.00%	48,453,758
Mar 13, 2026	25.22	28.25	24.44	27.37	27.37	6.58%	73,936,560
Mar 12, 2026	26.00	26.18	25.15	25.68	25.68	-5.06%	74,634,110
Mar 11, 2026	25.00	27.05	24.11	27.05	27.05	10.00%	79,747,460
Mar 10, 2026	24.05	25.94	24.05	24.59	24.59	4.28%	58,280,638
Mar 9, 2026	23.38	23.94	23.01	23.58	23.58	-2.04%	30,588,490
Mar 6, 2026	24.97	25.33	23.26	24.07	24.07	-1.67%	58,832,350
Mar 5, 2026	22.89	24.48	22.80	24.48	24.48	10.02%	29,376,070
Mar 4, 2026	22.01	22.91	21.88	22.25	22.25	-0.45%	18,024,070
Mar 3, 2026	23.15	23.55	22.22	22.35	22.35	-3.99%	27,574,460
Mar 2, 2026	21.72	24.08	21.63	23.28	23.28	5.15%	42,005,070
Feb 27, 2026	21.65	22.30	21.34	22.14	22.14	0.64%	22,584,163
Feb 26, 2026	21.96	22.18	21.20	22.00	22.00	2.90%	26,252,140
Feb 25, 2026	20.08	21.95	20.03	21.38	21.38	7.06%	30,350,810
Feb 24, 2026	19.84	20.03	19.77	19.97	19.97	1.42%	4,148,817
Feb 13, 2026	19.73	20.04	19.69	19.69	19.69	-0.66%	3,949,224