SHE:002870 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	42.50	43.75	42.10	43.12	43.12	0.40%	5,049,700
May 27, 2026	41.11	44.14	40.80	42.95	42.95	4.20%	7,602,970
May 26, 2026	41.48	41.91	39.96	41.22	41.22	-0.63%	3,219,500
May 25, 2026	42.16	42.60	41.22	41.48	41.48	-1.71%	3,822,500
May 22, 2026	41.38	42.98	40.51	42.20	42.20	3.50%	5,445,658
May 21, 2026	40.39	43.20	40.22	40.90	40.77	1.36%	6,328,700
May 20, 2026	39.73	41.06	39.49	40.35	40.22	0.70%	3,473,000
May 19, 2026	41.49	41.49	39.73	40.07	39.94	-2.43%	4,692,510
May 18, 2026	41.20	41.41	39.92	41.07	40.94	-0.85%	4,814,148
May 15, 2026	42.40	42.50	40.88	41.42	41.29	-2.27%	5,675,758
May 14, 2026	42.48	43.30	41.41	42.38	42.25	0.05%	7,052,600
May 13, 2026	43.00	43.53	41.38	42.36	42.23	-2.22%	10,659,340
May 12, 2026	40.80	44.92	40.48	43.32	43.18	6.07%	14,170,500
May 11, 2026	40.50	41.98	40.30	40.84	40.71	1.42%	5,576,400
May 8, 2026	40.84	41.20	40.13	40.27	40.14	-1.42%	4,350,100
May 7, 2026	39.92	41.36	39.92	40.85	40.72	1.82%	6,295,355
May 6, 2026	39.80	40.60	39.17	40.12	39.99	1.36%	9,539,909
Apr 30, 2026	36.22	39.58	36.22	39.58	39.46	10.01%	10,480,270
Apr 29, 2026	36.08	37.23	35.95	35.98	35.87	-0.47%	2,071,000
Apr 28, 2026	36.10	36.56	35.39	36.15	36.04	-1.61%	2,847,936
Apr 27, 2026	36.04	36.92	35.93	36.74	36.63	2.00%	1,667,900
Apr 24, 2026	36.80	36.92	35.85	36.02	35.91	-2.44%	2,172,300
Apr 23, 2026	37.75	37.95	36.70	36.92	36.80	-2.20%	2,285,300
Apr 22, 2026	37.49	37.95	37.16	37.75	37.63	0.61%	1,881,300
Apr 21, 2026	38.07	38.07	37.31	37.52	37.40	-0.56%	1,786,700
Apr 20, 2026	38.05	38.29	37.53	37.73	37.61	-1.13%	2,474,200
Apr 17, 2026	37.24	38.90	37.19	38.16	38.04	2.42%	4,285,400
Apr 16, 2026	36.00	37.75	35.78	37.26	37.14	4.14%	3,658,305
Apr 15, 2026	36.15	36.48	35.67	35.78	35.67	-1.02%	1,322,300
Apr 14, 2026	35.95	36.18	35.61	36.15	36.04	1.20%	1,328,005
Apr 13, 2026	36.65	36.65	35.61	35.72	35.61	-2.35%	1,789,900
Apr 10, 2026	36.42	36.88	36.20	36.58	36.47	1.02%	1,927,200
Apr 9, 2026	36.50	37.02	35.90	36.21	36.10	-1.31%	2,511,887
Apr 8, 2026	35.64	36.86	35.64	36.69	36.58	4.80%	3,010,157
Apr 7, 2026	35.60	35.60	34.72	35.01	34.90	-0.85%	3,007,300
Apr 3, 2026	35.14	35.79	34.51	35.31	35.20	0.74%	2,478,987
Apr 2, 2026	35.82	36.02	34.92	35.05	34.94	-2.29%	1,805,900
Apr 1, 2026	36.35	36.78	35.67	35.87	35.76	0.28%	1,765,600
Mar 31, 2026	36.78	36.94	35.51	35.77	35.66	-2.93%	3,886,501
Mar 30, 2026	36.36	37.19	36.36	36.85	36.73	-0.08%	1,485,948
Mar 27, 2026	36.35	37.30	36.10	36.88	36.76	0.49%	1,825,490
Mar 26, 2026	36.86	37.24	36.25	36.70	36.59	-0.43%	1,410,800
Mar 25, 2026	36.16	37.00	36.13	36.86	36.74	1.94%	1,895,800
Mar 24, 2026	36.28	36.45	35.13	36.16	36.05	1.86%	2,474,600
Mar 23, 2026	36.49	36.99	35.25	35.50	35.39	-3.22%	2,971,500
Mar 20, 2026	37.60	37.98	36.67	36.68	36.57	-2.58%	1,906,100
Mar 19, 2026	38.02	38.50	37.40	37.65	37.53	-1.95%	1,792,100
Mar 18, 2026	37.36	38.57	37.20	38.40	38.28	2.65%	1,895,100
Mar 17, 2026	37.70	37.99	37.30	37.41	37.29	-0.29%	1,534,300
Mar 16, 2026	37.22	37.55	36.70	37.52	37.40	0.81%	1,939,000