SHE:002870 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	39.92	41.36	39.92	40.85	40.85	1.82%	6,295,355
May 6, 2026	39.80	40.60	39.17	40.12	40.12	1.36%	9,539,909
Apr 30, 2026	36.22	39.58	36.22	39.58	39.58	10.01%	10,480,274
Apr 29, 2026	36.08	37.23	35.95	35.98	35.98	-0.47%	2,071,000
Apr 28, 2026	36.10	36.56	35.39	36.15	36.15	-1.61%	2,847,936
Apr 27, 2026	36.04	36.92	35.93	36.74	36.74	2.00%	1,667,900
Apr 24, 2026	36.80	36.92	35.85	36.02	36.02	-2.44%	2,172,300
Apr 23, 2026	37.75	37.95	36.70	36.92	36.92	-2.20%	2,285,300
Apr 22, 2026	37.49	37.95	37.16	37.75	37.75	0.61%	1,881,300
Apr 21, 2026	38.07	38.07	37.31	37.52	37.52	-0.56%	1,786,700
Apr 20, 2026	38.05	38.29	37.53	37.73	37.73	-1.13%	2,474,200
Apr 17, 2026	37.24	38.90	37.19	38.16	38.16	2.42%	4,285,400
Apr 16, 2026	36.00	37.75	35.78	37.26	37.26	4.14%	3,658,305
Apr 15, 2026	36.15	36.48	35.67	35.78	35.78	-1.02%	1,322,300
Apr 14, 2026	35.95	36.18	35.61	36.15	36.15	1.20%	1,328,005
Apr 13, 2026	36.65	36.65	35.61	35.72	35.72	-2.35%	1,789,900
Apr 10, 2026	36.42	36.88	36.20	36.58	36.58	1.02%	1,927,200
Apr 9, 2026	36.50	37.02	35.90	36.21	36.21	-1.31%	2,511,887
Apr 8, 2026	35.64	36.86	35.64	36.69	36.69	4.80%	3,010,157
Apr 7, 2026	35.60	35.60	34.72	35.01	35.01	-0.85%	3,007,300
Apr 3, 2026	35.14	35.79	34.51	35.31	35.31	0.74%	2,478,987
Apr 2, 2026	35.82	36.02	34.92	35.05	35.05	-2.29%	1,805,900
Apr 1, 2026	36.35	36.78	35.67	35.87	35.87	0.28%	1,765,600
Mar 31, 2026	36.78	36.94	35.51	35.77	35.77	-2.93%	3,886,501
Mar 30, 2026	36.36	37.19	36.36	36.85	36.85	-0.08%	1,485,948
Mar 27, 2026	36.35	37.30	36.10	36.88	36.88	0.49%	1,825,490
Mar 26, 2026	36.86	37.24	36.25	36.70	36.70	-0.43%	1,410,800
Mar 25, 2026	36.16	37.00	36.13	36.86	36.86	1.94%	1,895,800
Mar 24, 2026	36.28	36.45	35.13	36.16	36.16	1.86%	2,474,600
Mar 23, 2026	36.49	36.99	35.25	35.50	35.50	-3.22%	2,971,500
Mar 20, 2026	37.60	37.98	36.67	36.68	36.68	-2.58%	1,906,100
Mar 19, 2026	38.02	38.50	37.40	37.65	37.65	-1.95%	1,792,100
Mar 18, 2026	37.36	38.57	37.20	38.40	38.40	2.65%	1,895,100
Mar 17, 2026	37.70	37.99	37.30	37.41	37.41	-0.29%	1,534,300
Mar 16, 2026	37.22	37.55	36.70	37.52	37.52	0.81%	1,939,000
Mar 13, 2026	37.99	37.99	37.02	37.22	37.22	-2.03%	1,676,000
Mar 12, 2026	38.80	38.86	37.86	37.99	37.99	-2.16%	2,578,200
Mar 11, 2026	38.85	39.23	38.50	38.83	38.83	0.23%	2,605,200
Mar 10, 2026	38.00	38.83	37.99	38.74	38.74	2.73%	2,108,500
Mar 9, 2026	37.66	37.97	36.85	37.71	37.71	-1.00%	2,118,100
Mar 6, 2026	37.71	38.47	37.64	38.09	38.09	0.77%	1,628,800
Mar 5, 2026	37.50	38.28	37.05	37.80	37.80	2.08%	2,729,200
Mar 4, 2026	35.70	37.30	35.66	37.03	37.03	3.21%	3,966,600
Mar 3, 2026	37.88	38.20	35.85	35.88	35.88	-5.35%	4,488,570
Mar 2, 2026	38.87	39.18	37.32	37.91	37.91	-3.73%	5,140,800
Feb 27, 2026	38.75	39.55	38.56	39.38	39.38	1.21%	3,736,970
Feb 26, 2026	38.98	39.44	38.70	38.91	38.91	0.08%	2,454,570
Feb 25, 2026	39.60	39.68	38.67	38.88	38.88	-2.07%	4,242,070
Feb 24, 2026	40.17	40.25	39.11	39.70	39.70	-0.30%	2,874,870
Feb 13, 2026	38.60	40.62	38.18	39.82	39.82	3.19%	5,666,400