SHE:002827 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	30.60	30.78	30.01	30.20	30.20	-1.40%	3,844,800
Apr 29, 2026	30.79	31.21	30.55	30.63	30.63	-0.39%	2,643,200
Apr 28, 2026	31.02	31.91	30.56	30.75	30.75	-4.56%	4,848,731
Apr 27, 2026	31.98	32.22	30.19	32.22	32.22	1.19%	4,956,390
Apr 24, 2026	31.66	32.12	31.62	31.84	31.84	0.13%	2,115,567
Apr 23, 2026	32.38	32.56	31.71	31.80	31.80	-1.82%	2,226,200
Apr 22, 2026	32.25	32.48	32.11	32.39	32.39	-0.06%	1,678,250
Apr 21, 2026	32.50	32.68	32.23	32.41	32.41	-0.64%	1,707,212
Apr 20, 2026	32.64	32.80	32.47	32.62	32.62	-0.12%	1,706,800
Apr 17, 2026	32.61	32.84	32.40	32.66	32.66	-0.24%	2,001,249
Apr 16, 2026	32.20	32.80	31.94	32.74	32.74	1.74%	2,716,391
Apr 15, 2026	32.10	32.58	32.10	32.18	32.18	0.41%	2,672,367
Apr 14, 2026	32.10	32.33	31.80	32.05	32.05	-0.06%	2,415,431
Apr 13, 2026	32.36	32.40	31.94	32.07	32.07	-1.66%	2,600,450
Apr 10, 2026	32.70	33.08	32.54	32.61	32.61	-0.15%	2,390,600
Apr 9, 2026	33.75	33.75	32.52	32.66	32.66	-3.23%	3,057,600
Apr 8, 2026	33.22	33.85	33.22	33.75	33.75	2.37%	2,861,900
Apr 7, 2026	33.28	33.28	32.56	32.97	32.97	-0.18%	2,183,100
Apr 3, 2026	34.06	34.18	33.03	33.03	33.03	-3.02%	2,947,700
Apr 2, 2026	34.11	34.27	33.54	34.06	34.06	-0.12%	3,677,655
Apr 1, 2026	33.33	35.20	33.22	34.10	34.10	3.62%	6,721,000
Mar 31, 2026	32.50	33.45	32.40	32.91	32.91	1.01%	3,285,800
Mar 30, 2026	31.80	32.65	31.70	32.58	32.58	1.43%	2,537,400
Mar 27, 2026	31.47	32.20	31.23	32.12	32.12	1.32%	2,130,050
Mar 26, 2026	31.88	32.24	31.54	31.70	31.70	-0.60%	2,053,850
Mar 25, 2026	31.29	31.93	31.10	31.89	31.89	1.95%	2,199,450
Mar 24, 2026	30.88	31.28	30.30	31.28	31.28	3.37%	3,408,346
Mar 23, 2026	31.66	31.78	30.03	30.26	30.26	-5.82%	4,569,100
Mar 20, 2026	33.48	33.67	32.10	32.13	32.13	-3.80%	3,252,900
Mar 19, 2026	34.30	34.49	33.38	33.40	33.40	-3.52%	3,204,300
Mar 18, 2026	34.58	34.72	34.00	34.62	34.62	0.12%	2,654,100
Mar 17, 2026	34.86	35.40	34.51	34.58	34.58	-0.60%	2,754,800
Mar 16, 2026	35.70	35.74	34.50	34.79	34.79	-2.77%	4,849,300
Mar 13, 2026	35.33	36.60	35.33	35.78	35.78	1.36%	5,403,600
Mar 12, 2026	36.03	36.10	35.30	35.30	35.30	-2.00%	3,672,800
Mar 11, 2026	36.38	36.56	35.90	36.02	36.02	-1.04%	3,050,200
Mar 10, 2026	36.05	36.52	36.00	36.40	36.40	1.11%	2,412,997
Mar 9, 2026	36.39	36.48	35.77	36.00	36.00	-1.26%	3,830,950
Mar 6, 2026	35.79	36.47	35.64	36.46	36.46	1.79%	3,480,600
Mar 5, 2026	35.96	36.49	35.70	35.82	35.82	1.27%	3,490,100
Mar 4, 2026	35.25	36.17	35.11	35.37	35.37	0.40%	3,311,850
Mar 3, 2026	36.22	36.72	35.18	35.23	35.23	-2.73%	4,344,952
Mar 2, 2026	36.52	37.14	36.18	36.22	36.22	-1.36%	3,607,500
Feb 27, 2026	36.38	36.78	36.28	36.72	36.72	0.47%	2,352,900
Feb 26, 2026	36.75	37.00	36.43	36.55	36.55	-0.63%	2,508,300
Feb 25, 2026	36.32	37.07	36.21	36.78	36.78	1.27%	3,662,400
Feb 24, 2026	35.89	36.44	35.70	36.32	36.32	1.65%	3,112,240
Feb 13, 2026	36.26	36.64	35.73	35.73	35.73	-1.81%	2,990,500
Feb 12, 2026	37.00	37.09	36.39	36.39	36.39	-1.89%	3,578,002
Feb 11, 2026	36.51	37.83	36.49	37.09	37.09	-0.70%	5,935,000