SHE:002128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	28.40	29.14	27.77	28.36	-	-0.60%	17,976,213
Jun 11, 2026	28.02	28.97	27.88	28.53	28.53	1.82%	14,417,320
Jun 10, 2026	27.60	28.15	27.22	28.02	28.02	0.36%	16,662,160
Jun 9, 2026	28.40	28.86	27.62	27.92	27.92	-2.41%	19,310,860
Jun 8, 2026	28.54	29.24	27.96	28.61	28.61	-1.41%	16,000,620
Jun 5, 2026	29.50	29.73	28.80	29.02	29.02	-2.06%	18,277,880
Jun 4, 2026	30.37	30.50	29.51	29.63	29.63	-3.26%	19,380,630
Jun 3, 2026	31.09	31.09	30.08	30.63	30.63	-2.45%	17,886,570
Jun 2, 2026	31.80	32.10	30.76	31.40	31.40	-2.45%	29,710,640
Jun 1, 2026	30.70	32.32	30.36	32.19	32.19	4.01%	30,505,570
May 29, 2026	29.91	30.98	29.73	30.95	30.95	4.14%	21,198,520
May 28, 2026	29.66	30.34	29.53	29.72	29.72	-1.13%	12,557,490
May 27, 2026	30.62	30.89	29.42	30.06	30.06	-2.84%	17,055,500
May 26, 2026	29.50	31.14	29.01	30.94	30.94	3.72%	22,548,720
May 25, 2026	30.28	30.52	29.19	29.83	29.83	0.74%	15,640,620
May 22, 2026	29.29	29.99	29.01	29.61	29.61	1.72%	14,331,030
May 21, 2026	29.93	30.59	29.11	29.11	29.11	-1.82%	13,782,250
May 20, 2026	29.01	29.76	28.87	29.65	29.65	1.51%	14,708,290
May 19, 2026	29.79	30.63	29.42	30.21	29.21	1.82%	14,729,690
May 18, 2026	29.60	30.00	29.37	29.67	28.69	-2.11%	15,688,310
May 15, 2026	31.63	31.63	30.01	30.31	29.31	-5.46%	26,053,620
May 14, 2026	31.69	32.32	31.41	32.06	31.00	1.36%	18,515,610
May 13, 2026	31.55	32.39	31.43	31.63	30.58	-0.22%	16,619,180
May 12, 2026	31.47	31.97	31.40	31.70	30.65	1.54%	16,253,630
May 11, 2026	31.18	31.60	30.72	31.22	30.19	0.13%	14,918,950
May 8, 2026	31.44	31.65	30.73	31.18	30.15	-0.45%	17,137,220
May 7, 2026	33.11	33.15	31.32	31.32	30.28	-6.00%	25,752,430
May 6, 2026	32.42	33.49	32.11	33.32	32.22	2.97%	19,296,820
Apr 30, 2026	32.87	33.12	31.92	32.36	31.29	-1.31%	12,521,920
Apr 29, 2026	31.93	33.20	31.90	32.79	31.70	1.77%	13,092,350
Apr 28, 2026	31.76	32.40	31.40	32.22	31.15	1.16%	12,939,180
Apr 27, 2026	32.42	32.68	31.79	31.85	30.80	-2.72%	13,210,850
Apr 24, 2026	32.40	32.93	32.08	32.74	31.66	-0.03%	12,477,220
Apr 23, 2026	33.02	33.30	31.82	32.75	31.67	-1.36%	14,836,050
Apr 22, 2026	33.47	33.62	33.00	33.20	32.10	-0.81%	10,495,440
Apr 21, 2026	33.07	33.65	32.90	33.47	32.36	1.36%	14,976,670
Apr 20, 2026	33.35	33.78	33.00	33.02	31.93	-1.96%	19,862,010
Apr 17, 2026	33.54	34.03	33.17	33.68	32.57	-0.36%	18,309,400
Apr 16, 2026	33.10	34.23	32.98	33.80	32.68	3.11%	23,821,250
Apr 15, 2026	31.78	32.80	31.52	32.78	31.69	3.80%	30,135,680
Apr 14, 2026	31.95	32.18	31.43	31.58	30.53	0.13%	15,098,590
Apr 13, 2026	31.70	31.95	31.21	31.54	30.50	-0.19%	16,097,540
Apr 10, 2026	32.55	33.00	31.58	31.60	30.55	-2.41%	18,767,060
Apr 9, 2026	31.68	32.69	31.58	32.38	31.31	1.12%	11,526,460
Apr 8, 2026	31.24	32.14	30.80	32.02	30.96	1.94%	19,779,640
Apr 7, 2026	30.37	31.66	30.33	31.41	30.37	3.53%	14,613,590
Apr 3, 2026	30.68	30.77	29.68	30.34	29.34	-1.40%	10,976,910
Apr 2, 2026	30.17	30.93	30.17	30.77	29.75	2.29%	16,418,040
Apr 1, 2026	30.49	30.49	29.90	30.08	29.08	0.03%	13,880,870
Mar 31, 2026	31.37	31.78	30.06	30.07	29.07	-3.99%	13,780,220