SHE:002830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	23.23	23.50	22.97	23.39	23.39	0.56%	2,143,209
May 21, 2026	23.78	24.40	23.22	23.26	23.26	-2.19%	3,627,100
May 20, 2026	23.52	23.89	23.01	23.78	23.78	1.02%	3,105,400
May 19, 2026	23.30	23.66	23.09	23.54	23.54	1.25%	2,707,300
May 18, 2026	23.27	23.45	22.63	23.25	23.25	0.35%	3,345,967
May 15, 2026	23.11	23.55	22.81	23.17	23.17	0.26%	3,146,900
May 14, 2026	23.15	23.78	23.01	23.11	23.11	-0.17%	3,075,641
May 13, 2026	23.35	23.58	23.04	23.15	23.15	-0.86%	3,461,400
May 12, 2026	24.00	24.13	23.29	23.35	23.35	-3.03%	3,731,700
May 11, 2026	23.76	24.21	23.59	24.08	24.08	1.43%	3,901,000
May 8, 2026	23.56	24.50	23.40	23.74	23.74	0.94%	5,376,713
May 7, 2026	22.80	23.60	22.72	23.52	23.52	3.16%	5,260,772
May 6, 2026	22.46	23.05	22.28	22.80	22.80	2.38%	4,558,700
Apr 30, 2026	22.28	22.38	22.09	22.27	22.27	1.09%	2,809,028
Apr 29, 2026	21.50	22.20	21.46	22.03	22.03	1.15%	3,750,800
Apr 28, 2026	21.48	21.97	21.10	21.78	21.78	1.73%	4,788,300
Apr 27, 2026	21.00	21.44	20.56	21.41	21.41	2.24%	3,035,700
Apr 24, 2026	20.88	21.13	20.50	20.94	20.94	-0.19%	3,580,702
Apr 23, 2026	22.37	22.37	20.65	20.98	20.98	-6.59%	6,762,199
Apr 22, 2026	22.01	22.65	21.55	22.46	22.46	2.04%	4,844,000
Apr 21, 2026	21.84	22.05	21.65	22.01	22.01	1.20%	2,090,100
Apr 20, 2026	21.75	21.95	21.32	21.75	21.75	1.40%	2,061,200
Apr 17, 2026	21.74	21.74	21.30	21.45	21.45	-1.33%	2,025,200
Apr 16, 2026	21.28	21.80	21.05	21.74	21.74	2.16%	1,962,100
Apr 15, 2026	21.41	21.64	21.21	21.28	21.28	-0.37%	1,668,600
Apr 14, 2026	21.49	21.49	21.10	21.36	21.36	-0.05%	1,426,300
Apr 13, 2026	21.39	21.40	21.07	21.37	21.37	-0.09%	1,477,400
Apr 10, 2026	21.33	21.55	21.13	21.39	21.39	1.28%	1,449,900
Apr 9, 2026	21.48	21.54	21.04	21.12	21.12	-1.72%	1,628,800
Apr 8, 2026	21.00	21.50	21.00	21.49	21.49	4.07%	2,316,300
Apr 7, 2026	20.09	20.90	19.95	20.65	20.65	2.79%	2,067,000
Apr 3, 2026	21.19	21.19	19.90	20.09	20.09	-3.83%	2,260,341
Apr 2, 2026	21.36	21.40	20.77	20.89	20.89	-2.11%	1,810,500
Apr 1, 2026	21.57	21.70	21.05	21.34	21.34	0.80%	1,814,400
Mar 31, 2026	21.36	21.72	21.10	21.17	21.17	-1.35%	1,736,701
Mar 30, 2026	21.19	21.50	20.95	21.46	21.46	0.52%	1,726,400
Mar 27, 2026	21.05	21.40	20.90	21.35	21.35	0.99%	1,924,000
Mar 26, 2026	21.54	21.69	21.02	21.14	21.14	-2.04%	1,736,600
Mar 25, 2026	21.07	21.76	21.07	21.58	21.58	2.42%	2,897,700
Mar 24, 2026	20.65	21.16	20.32	21.07	21.07	5.09%	3,564,252
Mar 23, 2026	20.85	21.15	19.97	20.05	20.05	-6.31%	3,580,200
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