SHE:002930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,000,138
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%	11,279,101
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
Mar 13, 2026	14.15	14.55	13.90	14.04	14.04	-1.96%	14,678,450
Mar 12, 2026	13.80	14.90	13.65	14.32	14.32	3.54%	23,846,543
Mar 11, 2026	13.64	14.07	13.45	13.83	13.83	0.22%	17,501,950
Mar 10, 2026	14.40	14.46	13.57	13.80	13.80	-5.93%	28,317,981
Mar 9, 2026	13.60	14.67	13.47	14.67	14.67	9.97%	22,216,170
Mar 6, 2026	13.40	13.62	13.11	13.34	13.34	-2.13%	10,800,663
Mar 5, 2026	13.59	13.73	13.05	13.63	13.63	0.59%	16,461,090
Mar 4, 2026	13.25	13.74	13.06	13.55	13.55	0.74%	11,947,060
Mar 3, 2026	13.65	14.05	13.27	13.45	13.45	-1.47%	11,699,320
Mar 2, 2026	13.88	14.03	13.55	13.65	13.65	-1.09%	15,405,785
Feb 27, 2026	13.49	13.82	13.44	13.80	13.80	1.92%	11,185,960
Feb 26, 2026	13.50	13.69	13.03	13.54	13.54	0.30%	13,499,394
Feb 25, 2026	13.01	13.50	12.86	13.50	13.50	4.65%	17,671,730
Feb 24, 2026	13.00	13.08	12.77	12.90	12.90	0.39%	7,781,340
Feb 13, 2026	12.84	13.01	12.68	12.85	12.85	0.16%	7,713,000
Feb 12, 2026	12.89	13.10	12.77	12.83	12.83	-0.08%	5,199,810
Feb 11, 2026	13.20	13.22	12.81	12.84	12.84	-2.06%	8,033,688