SHE:002128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.84	28.94	27.51	28.44	28.44	0.25%	17,760,300
Feb 5, 2026	28.88	29.15	27.85	28.37	28.37	-3.07%	23,874,330
Feb 4, 2026	28.01	29.49	27.78	29.27	29.27	6.05%	33,391,850
Feb 3, 2026	27.69	27.96	26.84	27.60	27.60	3.37%	24,558,950
Feb 2, 2026	27.95	28.59	26.62	26.70	26.70	-7.68%	39,452,060
Jan 30, 2026	29.58	30.12	28.16	28.92	28.92	-4.84%	29,074,990
Jan 29, 2026	30.99	31.45	29.71	30.39	30.39	-1.49%	36,670,759
Jan 28, 2026	29.04	30.95	28.60	30.85	30.85	6.86%	50,805,220
Jan 27, 2026	29.13	29.97	28.66	28.87	28.87	-1.87%	24,159,630
Jan 26, 2026	29.29	29.68	28.91	29.42	29.42	1.17%	29,757,610
Jan 23, 2026	29.00	29.30	28.68	29.08	29.08	0.66%	21,110,840
Jan 22, 2026	29.00	29.45	28.71	28.89	28.89	-0.48%	20,105,170
Jan 21, 2026	29.65	29.99	28.96	29.03	29.03	-2.35%	21,399,300
Jan 20, 2026	30.00	30.29	29.10	29.73	29.73	-0.90%	21,838,510
Jan 19, 2026	29.91	30.39	29.50	30.00	30.00	-0.13%	14,438,020
Jan 16, 2026	30.60	31.45	29.77	30.04	30.04	-1.67%	20,727,530
Jan 15, 2026	30.09	31.58	29.86	30.55	30.55	1.13%	25,979,560
Jan 14, 2026	29.95	30.83	29.40	30.21	30.21	1.58%	27,505,780
Jan 13, 2026	29.26	30.26	29.02	29.74	29.74	1.64%	25,952,150
Jan 12, 2026	30.24	30.33	29.08	29.26	29.26	-1.81%	16,593,180
Jan 9, 2026	29.45	30.09	29.30	29.80	29.80	1.19%	15,306,170
Jan 8, 2026	29.56	30.05	29.35	29.45	29.45	-1.04%	13,940,470
Jan 7, 2026	30.36	30.36	29.12	29.76	29.76	-0.93%	18,906,770
Jan 6, 2026	29.32	30.29	29.24	30.04	30.04	4.63%	22,749,130
Jan 5, 2026	28.56	29.09	28.30	28.71	28.71	2.87%	19,900,420
Dec 31, 2025	27.90	28.47	27.50	27.91	27.91	-0.11%	13,901,180
Dec 30, 2025	26.96	28.19	26.88	27.94	27.94	2.38%	14,549,300
Dec 29, 2025	28.32	28.34	27.21	27.29	27.29	-2.61%	14,022,190
Dec 26, 2025	27.50	28.21	27.47	28.02	28.02	2.19%	15,442,620
Dec 25, 2025	27.20	27.61	26.81	27.42	27.42	0.15%	10,589,400
Dec 24, 2025	27.70	27.78	27.16	27.38	27.38	-1.05%	11,589,030
Dec 23, 2025	27.66	28.26	27.41	27.67	27.67	0.65%	12,943,920
Dec 22, 2025	27.45	27.82	27.37	27.49	27.49	0.81%	11,262,522
Dec 19, 2025	26.98	27.59	26.72	27.27	27.27	0.63%	12,246,220
Dec 18, 2025	26.93	27.30	26.65	27.10	27.10	0.63%	10,479,999
Dec 17, 2025	26.70	27.18	26.41	26.93	26.93	0.86%	10,964,330
Dec 16, 2025	27.68	27.70	26.47	26.70	26.70	-3.44%	14,229,210
Dec 15, 2025	27.43	27.93	27.07	27.65	27.65	-1.00%	18,843,890
Dec 12, 2025	27.25	27.93	26.65	27.93	27.93	3.60%	29,081,257
Dec 11, 2025	27.20	27.45	26.71	26.96	26.96	-0.74%	10,166,140
Dec 10, 2025	26.78	27.16	26.62	27.16	27.16	1.34%	8,842,100
Dec 9, 2025	27.76	27.95	26.48	26.80	26.80	-4.18%	18,660,730
Dec 8, 2025	28.60	28.80	27.38	27.97	27.97	-2.20%	25,215,940
Dec 5, 2025	26.73	29.14	26.66	28.60	28.60	6.96%	28,320,630
Dec 4, 2025	27.27	27.38	26.57	26.74	26.74	-0.45%	9,254,701
Dec 3, 2025	25.94	27.25	25.90	26.86	26.86	3.51%	19,095,160
Dec 2, 2025	26.38	26.55	25.91	25.95	25.95	-1.67%	10,726,590
Dec 1, 2025	26.46	26.75	26.02	26.39	26.39	1.38%	13,540,341
Nov 28, 2025	25.98	26.15	25.60	26.03	26.03	0.19%	10,192,890
Nov 27, 2025	26.75	26.99	25.91	25.98	25.98	-1.85%	17,582,770