SHE:002128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	27.98	28.23	27.68	27.90	27.90	-0.85%	10,223,964
Sep 29, 2026	27.82	28.24	27.15	28.14	28.14	1.44%	14,110,932
Sep 28, 2026	27.65	27.88	27.43	27.74	27.74	-0.29%	11,712,020
Sep 24, 2026	28.00	28.34	27.82	27.82	27.82	-0.93%	10,982,631
Sep 23, 2026	28.14	28.37	27.73	28.08	28.08	-0.57%	9,767,800
Sep 22, 2026	27.50	28.25	27.38	28.24	28.24	2.69%	12,245,330
Sep 21, 2026	27.66	28.17	27.45	27.50	27.50	-0.58%	18,882,276
Sep 18, 2026	27.70	28.30	27.58	27.66	27.66	-0.40%	16,470,588
Sep 17, 2026	27.79	28.17	27.36	27.77	27.77	2.97%	25,895,896
Sep 16, 2026	27.13	27.27	26.65	26.97	26.97	-0.59%	7,570,103
Sep 15, 2026	27.25	27.41	27.02	27.13	27.13	-0.44%	8,117,280
Sep 14, 2026	27.25	27.54	27.11	27.25	27.25	-0.11%	13,042,240
Sep 11, 2026	28.00	28.10	27.15	27.28	27.28	-3.88%	17,700,390
Sep 10, 2026	29.11	29.26	28.20	28.38	28.38	-2.57%	10,987,353
Sep 9, 2026	28.18	29.18	28.06	29.13	29.13	3.48%	14,124,849
Sep 8, 2026	28.20	28.49	27.90	28.15	28.15	-0.18%	11,256,178
Sep 7, 2026	29.08	29.22	28.01	28.20	28.20	-3.59%	15,775,540
Sep 4, 2026	29.36	29.52	29.02	29.25	29.25	-0.37%	10,665,617
Sep 3, 2026	29.44	29.84	29.13	29.36	29.36	0.17%	9,160,818
Sep 2, 2026	29.43	29.88	28.85	29.31	29.31	-0.14%	14,633,629
Sep 1, 2026	29.43	30.61	29.26	29.35	29.35	-0.27%	23,575,261
Aug 31, 2026	29.25	29.52	28.95	29.43	29.43	1.10%	14,787,720
Aug 28, 2026	28.50	29.14	28.36	29.11	29.11	2.68%	14,328,210
Aug 27, 2026	27.41	28.46	27.30	28.35	28.35	2.98%	14,295,661
Aug 26, 2026	26.98	27.61	26.90	27.53	27.53	2.49%	11,605,818
Aug 25, 2026	27.40	27.77	26.84	26.86	26.86	-2.61%	10,542,870
Aug 24, 2026	27.25	27.61	27.12	27.58	27.58	1.70%	8,924,872
Aug 21, 2026	26.79	27.25	26.79	27.12	27.12	0.74%	5,269,671
Aug 20, 2026	27.21	27.77	26.78	26.92	26.92	-1.07%	6,459,776
Aug 19, 2026	27.33	27.67	27.09	27.21	27.21	-1.02%	7,376,302
Aug 18, 2026	27.28	27.63	27.10	27.49	27.49	0.84%	6,882,160
Aug 17, 2026	26.95	27.28	26.83	27.26	27.26	1.38%	7,268,024
Aug 14, 2026	26.35	26.96	26.26	26.89	26.89	1.55%	7,504,922
Aug 13, 2026	27.26	27.39	26.40	26.48	26.48	-3.43%	13,532,435
Aug 12, 2026	27.79	28.24	27.30	27.42	27.42	-0.69%	14,462,340
Aug 11, 2026	28.27	28.57	27.52	27.61	27.61	-1.22%	12,068,950
Aug 10, 2026	27.64	28.19	27.63	27.95	27.95	1.12%	10,527,781
Aug 7, 2026	27.60	27.90	27.41	27.64	27.64	-0.54%	10,917,490
Aug 6, 2026	27.20	27.95	27.08	27.79	27.79	2.51%	18,464,622
Aug 5, 2026	26.49	27.19	26.32	27.11	27.11	1.80%	10,224,491
Aug 4, 2026	27.02	27.15	26.21	26.63	26.63	-0.26%	11,813,177
Aug 3, 2026	26.71	27.34	26.56	26.70	26.70	-1.04%	11,011,848
Jul 31, 2026	26.40	27.14	26.23	26.98	26.98	-0.44%	11,794,193
Jul 30, 2026	26.79	27.48	26.70	27.10	27.10	1.27%	17,430,143
Jul 29, 2026	26.27	27.02	26.11	26.76	26.76	2.53%	12,503,230
Jul 28, 2026	25.88	26.26	25.70	26.10	26.10	-	9,160,400
Jul 27, 2026	26.05	26.46	25.63	26.10	26.10	-1.58%	13,846,464
Jul 24, 2026	27.20	27.45	26.42	26.52	26.52	-3.88%	12,926,252
Jul 23, 2026	26.27	27.89	26.25	27.59	27.59	4.51%	24,093,540
Jul 22, 2026	25.78	26.58	25.75	26.40	26.40	1.42%	16,577,810