SHE:002930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.38	12.76	12.30	12.43	12.43	0.24%	11,190,460
May 27, 2026	13.20	13.33	11.97	12.40	12.40	-6.20%	15,101,660
May 26, 2026	13.80	14.02	13.06	13.22	13.22	-4.69%	12,672,080
May 25, 2026	14.15	14.77	13.75	13.87	13.87	-1.42%	13,193,620
May 22, 2026	14.19	14.86	13.31	14.07	14.07	1.01%	20,833,730
May 21, 2026	14.92	15.04	13.85	13.93	13.93	-7.69%	15,052,830
May 20, 2026	14.38	15.33	14.20	15.09	15.09	4.57%	22,322,980
May 19, 2026	14.91	14.91	14.00	14.43	14.43	-2.37%	15,978,800
May 18, 2026	15.30	15.39	14.69	14.78	14.78	-2.44%	16,013,350
May 15, 2026	15.76	15.80	14.94	15.15	15.15	-4.11%	20,302,970
May 14, 2026	16.59	16.79	15.76	15.80	15.80	-5.11%	26,325,490
May 13, 2026	15.88	16.88	15.76	16.65	16.65	6.25%	40,432,170
May 12, 2026	16.25	16.42	15.28	15.67	15.67	-3.57%	30,848,730
May 11, 2026	15.39	16.50	15.26	16.25	16.25	1.31%	54,813,330
May 8, 2026	15.19	16.04	15.11	16.04	16.04	10.01%	20,294,030
May 7, 2026	13.18	14.58	13.04	14.58	14.58	10.04%	50,604,390
May 6, 2026	12.88	13.73	12.75	13.25	13.25	2.00%	38,389,380
Apr 30, 2026	12.45	13.08	12.28	12.99	12.99	3.84%	16,945,110
Apr 29, 2026	12.78	12.78	12.33	12.51	12.51	-0.40%	10,000,130
Apr 28, 2026	12.40	12.73	12.32	12.56	12.56	1.37%	8,983,954
Apr 27, 2026	12.53	12.81	12.19	12.39	12.39	-2.36%	9,290,884
Apr 24, 2026	12.85	12.97	12.60	12.69	12.69	-1.25%	4,883,756
Apr 23, 2026	12.99	12.99	12.73	12.85	12.85	-1.15%	5,470,066
Apr 22, 2026	13.50	13.50	12.90	13.00	13.00	-3.70%	9,460,480
Apr 21, 2026	13.79	14.03	13.43	13.50	13.50	-2.17%	9,196,300
Apr 20, 2026	13.63	14.10	13.35	13.80	13.80	2.07%	9,848,786
Apr 17, 2026	13.82	13.82	13.34	13.52	13.52	-2.31%	8,202,310
Apr 16, 2026	13.52	13.99	13.42	13.84	13.84	2.59%	9,172,534
Apr 15, 2026	13.58	13.74	13.31	13.49	13.49	-0.15%	4,907,754
Apr 14, 2026	13.30	13.58	13.15	13.51	13.51	1.58%	7,416,030
Apr 13, 2026	13.25	13.54	13.11	13.30	13.30	-0.30%	5,988,172
Apr 10, 2026	13.18	13.46	13.10	13.34	13.34	1.29%	8,683,144
Apr 9, 2026	13.85	13.90	12.78	13.17	13.17	-5.79%	17,684,020
Apr 8, 2026	13.41	14.17	13.17	13.98	13.98	5.83%	21,583,280
Apr 7, 2026	13.07	13.57	12.87	13.21	13.21	1.54%	8,923,612
Apr 3, 2026	13.70	13.88	12.97	13.01	13.01	-5.04%	8,424,597
Apr 2, 2026	14.00	14.01	13.30	13.70	13.70	-2.07%	9,008,112
Apr 1, 2026	13.90	14.20	13.79	13.99	13.99	2.12%	9,464,844
Mar 31, 2026	14.01	14.20	13.66	13.70	13.70	-2.21%	8,611,786
Mar 30, 2026	14.16	14.30	13.91	14.01	14.01	-2.44%	8,840,472
Mar 27, 2026	13.30	14.36	13.21	14.36	14.36	5.51%	19,333,280
Mar 26, 2026	13.57	13.80	13.33	13.61	13.61	0.07%	8,419,365
Mar 25, 2026	13.10	13.87	13.05	13.60	13.60	3.82%	17,156,230
Mar 24, 2026	12.89	13.16	12.53	13.10	13.10	4.13%	12,621,550
Mar 23, 2026	12.61	13.15	12.48	12.58	12.58	-4.04%	11,279,100
Mar 20, 2026	13.60	13.75	12.77	13.11	13.11	-2.67%	14,005,740
Mar 19, 2026	13.55	13.80	13.30	13.47	13.47	-0.22%	9,889,615
Mar 18, 2026	13.56	13.81	13.37	13.50	13.50	-0.52%	11,470,040
Mar 17, 2026	14.20	14.20	13.47	13.57	13.57	-3.21%	11,750,000
Mar 16, 2026	14.05	14.40	13.93	14.02	14.02	-0.14%	11,720,250