SHE:002830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	22.15	22.25	21.26	21.40	21.40	-2.51%	2,657,700
Mar 19, 2026	22.70	22.70	21.83	21.95	21.95	-3.35%	2,315,200
Mar 18, 2026	22.44	22.78	22.22	22.71	22.71	1.20%	2,517,900
Mar 17, 2026	23.10	23.10	22.40	22.44	22.44	-1.84%	2,114,600
Mar 16, 2026	22.70	22.88	22.38	22.86	22.86	0.66%	2,673,400
Mar 13, 2026	22.65	23.05	22.60	22.71	22.71	0.09%	3,168,700
Mar 12, 2026	23.38	23.38	22.65	22.69	22.69	-2.32%	2,972,600
Mar 11, 2026	23.60	23.63	23.12	23.23	23.23	-1.11%	3,162,502
Mar 10, 2026	23.12	23.56	23.01	23.49	23.49	2.13%	3,797,300
Mar 9, 2026	22.73	23.02	22.38	23.00	23.00	0.66%	3,970,600
Mar 6, 2026	22.49	22.88	22.30	22.85	22.85	1.65%	3,414,500
Mar 5, 2026	22.85	22.87	22.36	22.48	22.48	0.18%	2,682,900
Mar 4, 2026	22.49	22.68	22.21	22.44	22.44	-0.22%	3,451,300
Mar 3, 2026	23.16	23.43	22.41	22.49	22.49	-2.00%	5,140,200
Mar 2, 2026	23.69	23.69	22.82	22.95	22.95	-4.26%	6,034,600
Feb 27, 2026	24.00	24.10	23.71	23.97	23.97	-0.17%	5,210,300
Feb 26, 2026	24.42	24.58	23.89	24.01	24.01	-1.44%	6,728,612
Feb 25, 2026	24.97	25.00	24.20	24.36	24.36	-2.95%	9,111,500
Feb 24, 2026	24.13	25.32	23.78	25.10	25.10	7.40%	13,920,950
Feb 13, 2026	24.24	24.88	23.30	23.37	23.37	-6.33%	11,842,250
Feb 12, 2026	25.70	26.57	24.95	24.95	24.95	-9.99%	15,772,950
Feb 11, 2026	27.92	29.25	27.72	27.72	27.72	-10.00%	13,942,550
Feb 10, 2026	35.36	35.74	30.36	30.80	30.80	-8.66%	30,877,770
Feb 9, 2026	32.21	33.72	32.21	33.72	33.72	10.02%	10,900,898
Feb 6, 2026	25.07	30.65	25.07	30.65	30.65	10.01%	25,532,610
Feb 5, 2026	31.01	34.05	27.86	27.86	27.86	-9.98%	25,131,290
Feb 4, 2026	28.19	30.95	28.19	30.95	30.95	9.99%	11,374,590
Feb 3, 2026	24.88	28.14	24.70	28.14	28.14	10.01%	15,547,770
Feb 2, 2026	24.42	25.58	22.59	25.58	25.58	10.02%	14,921,430
Jan 30, 2026	21.00	23.25	20.80	23.25	23.25	9.98%	6,128,402
Jan 29, 2026	20.85	21.70	20.72	21.14	21.14	1.05%	4,507,900
Jan 28, 2026	21.13	21.50	20.89	20.92	20.92	-1.32%	4,969,650
Jan 27, 2026	20.88	21.53	20.60	21.20	21.20	0.43%	4,375,641
Jan 26, 2026	21.18	21.54	20.53	21.11	21.11	-0.75%	5,095,400
Jan 23, 2026	20.81	21.28	20.57	21.27	21.27	1.58%	5,946,400
Jan 22, 2026	20.74	21.11	20.50	20.94	20.94	1.01%	5,673,000
Jan 21, 2026	20.93	20.93	20.55	20.73	20.73	-1.00%	4,347,800
Jan 20, 2026	20.97	21.73	20.68	20.94	20.94	-1.32%	7,353,400
Jan 19, 2026	21.12	21.89	20.80	21.22	21.22	-4.50%	10,624,670
Jan 16, 2026	20.20	22.22	20.20	22.22	22.22	10.00%	5,543,575
Jan 15, 2026	20.07	20.54	19.81	20.20	20.20	0.50%	3,501,300
Jan 14, 2026	20.24	20.39	19.65	20.10	20.10	-1.47%	4,895,900
Jan 13, 2026	20.00	20.87	19.77	20.40	20.40	2.62%	5,169,400
Jan 12, 2026	20.07	20.07	19.58	19.88	19.88	-0.50%	3,754,600
Jan 9, 2026	19.89	20.09	19.31	19.98	19.98	0.81%	4,240,200
Jan 8, 2026	19.37	20.10	19.37	19.82	19.82	1.48%	3,719,700
Jan 7, 2026	19.38	20.00	19.00	19.53	19.53	1.19%	5,353,700
Jan 6, 2026	19.38	19.78	19.15	19.30	19.30	-0.62%	3,617,800
Jan 5, 2026	19.50	19.96	19.30	19.42	19.42	-0.41%	3,392,730
Dec 31, 2025	20.06	20.18	19.36	19.50	19.50	-2.55%	2,853,400