SHE:002827 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	30.30	30.30	29.03	29.09	-	-2.22%	1,650,600
May 27, 2026	30.68	30.98	29.71	29.75	29.75	-3.03%	3,242,750
May 26, 2026	30.42	30.85	30.03	30.68	30.68	0.33%	2,940,800
May 25, 2026	30.51	30.95	30.26	30.58	30.58	0.26%	2,366,288
May 22, 2026	30.30	30.76	29.70	30.50	30.50	1.73%	3,070,900
May 21, 2026	30.66	31.08	29.90	29.98	29.98	-2.54%	3,537,300
May 20, 2026	31.23	31.43	30.58	30.76	30.76	-2.23%	2,813,200
May 19, 2026	30.96	31.67	30.63	31.46	31.46	1.19%	3,309,950
May 18, 2026	31.58	31.86	30.95	31.09	31.09	-1.99%	2,860,700
May 15, 2026	31.87	32.53	31.60	31.72	31.72	-0.38%	3,163,710
May 14, 2026	32.69	32.70	31.66	31.84	31.84	-2.72%	4,137,761
May 13, 2026	32.62	33.14	32.44	32.73	32.73	-0.70%	4,118,156
May 12, 2026	33.70	33.80	32.66	32.96	32.96	0.18%	5,544,300
May 11, 2026	33.23	33.59	32.43	32.90	32.90	-0.93%	5,751,200
May 8, 2026	31.51	33.90	31.15	33.21	33.21	6.00%	11,623,180
May 7, 2026	30.46	31.86	30.28	31.33	31.33	3.16%	6,509,684
May 6, 2026	30.41	30.82	29.80	30.37	30.37	0.56%	4,003,390
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