SHE:002128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.11	30.00	29.05	29.26	29.26	-1.01%	17,675,600
Mar 19, 2026	30.40	30.93	29.31	29.56	29.56	-3.81%	21,997,900
Mar 18, 2026	31.19	31.57	30.40	30.73	30.73	-2.32%	15,062,090
Mar 17, 2026	32.89	33.06	31.34	31.46	31.46	-4.38%	17,773,220
Mar 16, 2026	33.80	34.12	32.61	32.90	32.90	-2.11%	22,805,397
Mar 13, 2026	34.67	34.88	33.50	33.61	33.61	-2.52%	19,433,190
Mar 12, 2026	33.18	35.08	32.72	34.48	34.48	5.22%	29,732,840
Mar 11, 2026	32.20	32.96	31.75	32.77	32.77	2.15%	17,354,540
Mar 10, 2026	31.95	32.60	31.85	32.08	32.08	-3.58%	24,575,120
Mar 9, 2026	34.30	34.40	33.01	33.27	32.97	-	35,646,550
Mar 6, 2026	33.25	33.80	32.26	33.27	32.97	-1.77%	33,979,680
Mar 5, 2026	33.20	34.27	32.92	33.87	33.56	2.89%	34,547,930
Mar 4, 2026	32.52	33.65	32.00	32.92	32.62	1.14%	35,273,490
Mar 3, 2026	33.17	33.52	32.08	32.55	32.26	-0.09%	29,151,560
Mar 2, 2026	30.88	32.70	30.20	32.58	32.29	6.12%	45,065,320
Feb 27, 2026	28.93	30.77	28.91	30.70	30.42	5.61%	26,885,630
Feb 26, 2026	29.52	29.71	29.01	29.07	28.81	-0.65%	11,393,630
Feb 25, 2026	28.78	29.86	28.68	29.26	29.00	1.81%	14,531,160
Feb 24, 2026	28.64	28.89	28.52	28.74	28.48	2.20%	11,936,260
Feb 13, 2026	29.00	29.05	28.10	28.12	27.87	-3.53%	15,685,990
Feb 12, 2026	29.65	29.77	29.10	29.15	28.89	-1.42%	10,715,740
Feb 11, 2026	28.60	29.69	28.59	29.57	29.30	2.67%	15,306,720
Feb 10, 2026	28.60	29.05	28.23	28.80	28.54	0.91%	13,086,310
Feb 9, 2026	28.80	29.04	28.44	28.54	28.28	0.35%	11,162,830
Feb 6, 2026	27.84	28.94	27.51	28.44	28.18	0.25%	17,760,300
Feb 5, 2026	28.88	29.15	27.85	28.37	28.11	-3.07%	23,874,330
Feb 4, 2026	28.01	29.49	27.78	29.27	29.01	6.05%	33,391,850
Feb 3, 2026	27.69	27.96	26.84	27.60	27.35	3.37%	24,558,950
Feb 2, 2026	27.95	28.59	26.62	26.70	26.46	-7.68%	39,452,060
Jan 30, 2026	29.58	30.12	28.16	28.92	28.66	-4.84%	29,074,990
Jan 29, 2026	30.99	31.45	29.71	30.39	30.12	-1.49%	36,670,750
Jan 28, 2026	29.04	30.95	28.60	30.85	30.57	6.86%	50,805,220
Jan 27, 2026	29.13	29.97	28.66	28.87	28.61	-1.87%	24,159,630
Jan 26, 2026	29.29	29.68	28.91	29.42	29.15	1.17%	29,757,610
Jan 23, 2026	29.00	29.30	28.68	29.08	28.82	0.66%	21,110,840
Jan 22, 2026	29.00	29.45	28.71	28.89	28.63	-0.48%	20,105,170
Jan 21, 2026	29.65	29.99	28.96	29.03	28.77	-2.35%	21,399,300
Jan 20, 2026	30.00	30.29	29.10	29.73	29.46	-0.90%	21,838,510
Jan 19, 2026	29.91	30.39	29.50	30.00	29.73	-0.13%	14,438,020
Jan 16, 2026	30.60	31.45	29.77	30.04	29.77	-1.67%	20,727,530
Jan 15, 2026	30.09	31.58	29.86	30.55	30.27	1.13%	25,979,560
Jan 14, 2026	29.95	30.83	29.40	30.21	29.94	1.58%	27,505,780
Jan 13, 2026	29.26	30.26	29.02	29.74	29.47	1.64%	25,952,150
Jan 12, 2026	30.24	30.33	29.08	29.26	29.00	-1.81%	16,593,180
Jan 9, 2026	29.45	30.09	29.30	29.80	29.53	1.19%	15,306,170
Jan 8, 2026	29.56	30.05	29.35	29.45	29.18	-1.04%	13,940,470
Jan 7, 2026	30.36	30.36	29.12	29.76	29.49	-0.93%	18,906,770
Jan 6, 2026	29.32	30.29	29.24	30.04	29.77	4.63%	22,749,130
Jan 5, 2026	28.56	29.09	28.30	28.71	28.45	2.87%	19,900,420
Dec 31, 2025	27.90	28.47	27.50	27.91	27.66	-0.11%	13,901,180