SHE:002128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	32.87	33.12	31.92	32.36	32.36	-1.31%	12,521,920
Apr 29, 2026	31.93	33.20	31.90	32.79	32.79	1.77%	13,092,350
Apr 28, 2026	31.76	32.40	31.40	32.22	32.22	1.16%	12,939,180
Apr 27, 2026	32.42	32.68	31.79	31.85	31.85	-2.72%	13,210,850
Apr 24, 2026	32.40	32.93	32.08	32.74	32.74	-0.03%	12,477,220
Apr 23, 2026	33.02	33.30	31.82	32.75	32.75	-1.36%	14,836,050
Apr 22, 2026	33.47	33.62	33.00	33.20	33.20	-0.81%	10,495,440
Apr 21, 2026	33.07	33.65	32.90	33.47	33.47	1.36%	14,976,670
Apr 20, 2026	33.35	33.78	33.00	33.02	33.02	-1.96%	19,862,010
Apr 17, 2026	33.54	34.03	33.17	33.68	33.68	-0.36%	18,309,400
Apr 16, 2026	33.10	34.23	32.98	33.80	33.80	3.11%	23,821,250
Apr 15, 2026	31.78	32.80	31.52	32.78	32.78	3.80%	30,135,680
Apr 14, 2026	31.95	32.18	31.43	31.58	31.58	0.13%	15,098,590
Apr 13, 2026	31.70	31.95	31.21	31.54	31.54	-0.19%	16,097,540
Apr 10, 2026	32.55	33.00	31.58	31.60	31.60	-2.41%	18,767,060
Apr 9, 2026	31.68	32.69	31.58	32.38	32.38	1.12%	11,526,460
Apr 8, 2026	31.24	32.14	30.80	32.02	32.02	1.94%	19,779,640
Apr 7, 2026	30.37	31.66	30.33	31.41	31.41	3.53%	14,613,590
Apr 3, 2026	30.68	30.77	29.68	30.34	30.34	-1.40%	10,976,910
Apr 2, 2026	30.17	30.93	30.17	30.77	30.77	2.29%	16,418,040
Apr 1, 2026	30.49	30.49	29.90	30.08	30.08	0.03%	13,880,870
Mar 31, 2026	31.37	31.78	30.06	30.07	30.07	-3.99%	13,780,220
Mar 30, 2026	31.00	31.61	30.25	31.32	31.32	4.75%	25,233,650
Mar 27, 2026	29.48	30.27	29.36	29.90	29.90	0.40%	11,809,004
Mar 26, 2026	29.97	30.33	29.60	29.78	29.78	-1.29%	15,379,320
Mar 25, 2026	30.11	30.47	29.40	30.17	30.17	1.75%	18,781,010
Mar 24, 2026	29.46	29.66	28.61	29.65	29.65	1.30%	22,308,920
Mar 23, 2026	28.79	30.50	28.65	29.27	29.27	0.03%	31,752,590
Mar 20, 2026	29.11	30.00	29.05	29.26	29.26	-1.01%	17,675,600
Mar 19, 2026	30.40	30.93	29.31	29.56	29.56	-3.81%	21,997,900
Mar 18, 2026	31.19	31.57	30.40	30.73	30.73	-2.32%	15,062,090
Mar 17, 2026	32.89	33.06	31.34	31.46	31.46	-4.38%	17,773,220
Mar 16, 2026	33.80	34.12	32.61	32.90	32.90	-2.11%	22,805,397
Mar 13, 2026	34.67	34.88	33.50	33.61	33.61	-2.52%	19,433,190
Mar 12, 2026	33.18	35.08	32.72	34.48	34.48	5.22%	29,732,840
Mar 11, 2026	32.20	32.96	31.75	32.77	32.77	2.15%	17,354,540
Mar 10, 2026	31.95	32.60	31.85	32.08	32.08	-3.58%	24,575,120
Mar 9, 2026	34.30	34.40	33.01	33.27	32.97	-	35,646,550
Mar 6, 2026	33.25	33.80	32.26	33.27	32.97	-1.77%	33,979,680
Mar 5, 2026	33.20	34.27	32.92	33.87	33.56	2.89%	34,547,930
Mar 4, 2026	32.52	33.65	32.00	32.92	32.62	1.14%	35,273,490
Mar 3, 2026	33.17	33.52	32.08	32.55	32.26	-0.09%	29,151,560
Mar 2, 2026	30.88	32.70	30.20	32.58	32.29	6.12%	45,065,320
Feb 27, 2026	28.93	30.77	28.91	30.70	30.42	5.61%	26,885,630
Feb 26, 2026	29.52	29.71	29.01	29.07	28.81	-0.65%	11,393,630
Feb 25, 2026	28.78	29.86	28.68	29.26	29.00	1.81%	14,531,160
Feb 24, 2026	28.64	28.89	28.52	28.74	28.48	2.20%	11,936,260
Feb 13, 2026	29.00	29.05	28.10	28.12	27.87	-3.53%	15,685,990
Feb 12, 2026	29.65	29.77	29.10	29.15	28.89	-1.42%	10,715,740
Feb 11, 2026	28.60	29.69	28.59	29.57	29.30	2.67%	15,306,720