SHE:002735 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.91	15.58	14.75	15.43	15.43	3.00%	46,804,983
May 27, 2026	14.04	15.40	13.92	14.98	14.98	6.62%	48,486,541
May 26, 2026	14.67	14.92	13.82	14.05	14.05	-4.23%	31,478,375
May 25, 2026	13.70	14.67	13.70	14.67	14.67	9.97%	13,006,499
May 22, 2026	13.09	13.45	12.99	13.34	13.34	1.91%	11,304,200
May 21, 2026	13.84	13.95	13.09	13.09	13.09	-4.66%	14,244,380
May 20, 2026	14.05	14.13	13.62	13.73	13.73	-2.90%	10,682,645
May 19, 2026	14.19	14.36	13.70	14.14	14.14	-0.56%	15,612,002
May 18, 2026	14.37	14.45	14.11	14.22	14.22	-1.18%	11,413,100
May 15, 2026	14.57	14.80	14.13	14.39	14.39	-1.57%	12,920,600
May 14, 2026	14.98	15.08	14.60	14.62	14.62	-2.34%	12,772,650
May 13, 2026	14.91	15.20	14.80	14.97	14.97	-0.27%	9,559,280
May 12, 2026	15.48	15.48	14.90	15.01	15.01	-2.60%	11,781,400
May 11, 2026	15.19	15.48	15.06	15.41	15.41	1.92%	14,786,900
May 8, 2026	14.82	15.31	14.71	15.12	15.12	1.89%	14,754,860
May 7, 2026	14.79	14.85	14.58	14.84	14.84	1.02%	8,340,650
May 6, 2026	14.58	14.80	14.47	14.69	14.69	1.66%	9,126,400
Apr 30, 2026	14.42	14.50	14.31	14.45	14.45	0.56%	6,245,461
Apr 29, 2026	14.21	14.52	14.12	14.37	14.37	0.63%	6,014,240
Apr 28, 2026	14.84	14.84	14.21	14.28	14.28	-3.90%	10,563,900
Apr 27, 2026	14.54	14.88	14.37	14.86	14.86	1.36%	7,565,784
Apr 24, 2026	15.06	15.06	14.59	14.66	14.66	-2.59%	8,809,066
Apr 23, 2026	15.47	15.52	14.96	15.05	15.05	-2.71%	10,120,500
Apr 22, 2026	15.50	15.64	15.41	15.47	15.47	-0.26%	8,124,940
Apr 21, 2026	15.64	15.70	15.37	15.51	15.51	-0.83%	9,223,500
Apr 20, 2026	15.19	15.72	15.15	15.64	15.64	2.49%	12,382,030
Apr 17, 2026	15.15	15.43	14.96	15.26	15.26	0.86%	10,903,940
Apr 16, 2026	14.93	15.15	14.83	15.13	15.13	1.27%	7,697,500
Apr 15, 2026	15.19	15.33	14.90	14.94	14.94	-1.06%	9,204,500
Apr 14, 2026	14.94	15.10	14.85	15.10	15.10	1.07%	8,361,464
Apr 13, 2026	14.83	14.95	14.72	14.94	14.94	0.34%	5,742,700
Apr 10, 2026	14.81	15.09	14.80	14.89	14.89	1.02%	7,482,800
Apr 9, 2026	14.85	14.93	14.69	14.74	14.74	-1.67%	7,794,542
Apr 8, 2026	14.60	15.00	14.60	14.99	14.99	4.24%	10,433,290
Apr 7, 2026	14.01	14.46	13.91	14.38	14.38	2.57%	8,740,800
Apr 3, 2026	14.39	14.52	14.02	14.02	14.02	-2.57%	6,580,341
Apr 2, 2026	14.62	14.78	14.30	14.39	14.39	-2.11%	7,881,534
Apr 1, 2026	14.80	14.83	14.50	14.70	14.70	1.17%	9,143,100
Mar 31, 2026	14.61	14.91	14.49	14.53	14.53	-0.89%	9,017,122
Mar 30, 2026	14.39	14.69	14.33	14.66	14.66	1.03%	8,058,800
Mar 27, 2026	14.14	14.60	14.05	14.51	14.51	0.83%	7,726,500
Mar 26, 2026	14.63	14.85	14.30	14.39	14.39	-2.18%	9,708,924
Mar 25, 2026	14.53	14.82	14.46	14.71	14.71	1.17%	11,555,430
Mar 24, 2026	14.29	14.55	14.05	14.54	14.54	3.56%	14,731,290
Mar 23, 2026	14.24	14.84	13.91	14.04	14.04	-7.51%	18,700,880
Mar 20, 2026	15.80	15.94	15.13	15.18	15.18	-3.31%	9,483,720
Mar 19, 2026	16.00	16.07	15.61	15.70	15.70	-3.15%	9,306,573
Mar 18, 2026	16.11	16.21	15.84	16.21	16.21	0.68%	9,938,881
Mar 17, 2026	16.62	16.77	16.09	16.10	16.10	-3.01%	10,749,100
Mar 16, 2026	16.96	16.97	16.42	16.60	16.60	-2.87%	16,158,840