SHE:002128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.60	29.99	29.01	29.87	-	2.61%	10,556,732
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
Mar 30, 2026	31.00	31.61	30.25	31.32	30.28	4.75%	25,233,650
Mar 27, 2026	29.48	30.27	29.36	29.90	28.91	0.40%	11,809,000
Mar 26, 2026	29.97	30.33	29.60	29.78	28.79	-1.29%	15,379,320
Mar 25, 2026	30.11	30.47	29.40	30.17	29.17	1.75%	18,781,010
Mar 24, 2026	29.46	29.66	28.61	29.65	28.67	1.30%	22,308,920
Mar 23, 2026	28.79	30.50	28.65	29.27	28.30	0.03%	31,752,590
Mar 20, 2026	29.11	30.00	29.05	29.26	28.29	-1.01%	17,675,600
Mar 19, 2026	30.40	30.93	29.31	29.56	28.58	-3.81%	21,997,900
Mar 18, 2026	31.19	31.57	30.40	30.73	29.71	-2.32%	15,062,090
Mar 17, 2026	32.89	33.06	31.34	31.46	30.42	-4.38%	17,773,220
Mar 16, 2026	33.80	34.12	32.61	32.90	31.81	-2.11%	22,805,390
Mar 13, 2026	34.67	34.88	33.50	33.61	32.50	-2.52%	19,433,190
Mar 12, 2026	33.18	35.08	32.72	34.48	33.34	5.22%	29,732,840
Mar 11, 2026	32.20	32.96	31.75	32.77	31.69	2.15%	17,354,540
Mar 10, 2026	31.95	32.60	31.85	32.08	31.02	-2.70%	24,575,120