SHE:002128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	26.33	26.89	26.23	26.47	26.47	0.34%	9,210,501
Nov 25, 2025	26.13	26.82	26.00	26.38	26.38	1.03%	15,184,710
Nov 24, 2025	25.81	26.36	25.60	26.11	26.11	0.85%	13,514,816
Nov 21, 2025	26.15	26.48	25.80	25.89	25.89	-2.82%	16,464,300
Nov 20, 2025	27.22	27.62	26.50	26.64	26.64	-2.13%	16,729,820
Nov 19, 2025	26.30	27.29	26.06	27.22	27.22	2.45%	23,310,520
Nov 18, 2025	27.60	27.88	26.28	26.57	26.57	-5.51%	30,689,600
Nov 17, 2025	28.83	30.08	26.22	28.12	28.12	-1.78%	43,663,390
Nov 14, 2025	28.00	28.98	27.66	28.63	28.63	0.81%	16,921,980
Nov 13, 2025	27.45	28.59	27.05	28.40	28.40	3.61%	16,994,240
Nov 12, 2025	26.85	27.75	26.61	27.41	27.41	1.97%	13,693,520
Nov 11, 2025	27.91	27.93	26.87	26.88	26.88	-3.66%	15,651,160
Nov 10, 2025	27.15	27.95	26.79	27.90	27.90	3.33%	20,359,380
Nov 7, 2025	26.51	27.44	26.51	27.00	27.00	0.41%	15,422,430
Nov 6, 2025	25.41	27.03	25.37	26.89	26.89	5.82%	24,143,680