SHE:002130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.10	28.62	27.88	28.53	28.53	-0.70%	54,496,840
Feb 26, 2026	28.19	28.85	27.98	28.73	28.73	2.97%	85,440,370
Feb 25, 2026	27.57	28.30	27.54	27.90	27.90	1.64%	59,848,940
Feb 24, 2026	27.79	28.08	27.40	27.45	27.45	0.33%	68,397,480
Feb 13, 2026	27.80	28.15	27.30	27.36	27.36	-2.91%	53,779,540
Feb 12, 2026	27.91	28.33	27.82	28.18	28.18	0.71%	48,775,810
Feb 11, 2026	28.22	28.67	27.96	27.98	27.98	-1.51%	58,221,120
Feb 10, 2026	27.52	28.69	27.52	28.41	28.41	3.99%	112,477,500
Feb 9, 2026	27.55	27.65	27.24	27.32	27.32	0.18%	70,063,550
Feb 6, 2026	27.12	27.49	26.69	27.27	27.27	-0.87%	62,530,710
Feb 5, 2026	27.26	27.68	26.84	27.51	27.51	-0.86%	69,603,450
Feb 4, 2026	27.05	27.99	27.05	27.75	27.75	0.65%	77,071,030
Feb 3, 2026	27.45	27.63	26.70	27.57	27.57	1.47%	86,471,340
Feb 2, 2026	26.99	28.38	26.92	27.17	27.17	0.67%	110,277,100
Jan 30, 2026	27.40	27.56	26.20	26.99	26.99	-1.60%	101,875,605
Jan 29, 2026	29.30	29.84	27.21	27.43	27.43	-6.45%	200,864,269
Jan 28, 2026	32.74	33.15	29.32	29.32	29.32	-10.01%	197,239,800
Jan 27, 2026	32.80	33.54	32.20	32.58	32.58	-2.28%	105,683,700
Jan 26, 2026	31.50	34.28	31.48	33.34	33.34	6.04%	175,731,400
Jan 23, 2026	31.91	32.22	31.29	31.44	31.44	-3.94%	131,059,300
Jan 22, 2026	32.50	33.40	32.00	32.73	32.73	5.75%	203,416,800
Jan 21, 2026	30.24	31.36	29.67	30.95	30.95	1.08%	162,849,700
Jan 20, 2026	29.68	30.79	28.88	30.62	30.62	3.13%	174,413,800
Jan 19, 2026	31.40	31.75	29.52	29.69	29.69	-4.56%	174,814,000
Jan 16, 2026	31.43	31.95	30.22	31.11	31.11	4.47%	287,173,700
Jan 15, 2026	26.90	29.78	26.90	29.78	29.78	10.01%	164,251,100
Jan 14, 2026	26.96	27.57	26.75	27.07	27.07	0.45%	66,550,640
Jan 13, 2026	28.25	28.25	26.88	26.95	26.95	-4.64%	83,494,280
Jan 12, 2026	28.06	28.39	27.45	28.26	28.26	1.04%	108,368,000
Jan 9, 2026	27.30	28.15	27.20	27.97	27.97	2.01%	78,177,079
Jan 8, 2026	27.34	27.89	27.09	27.42	27.42	-0.54%	60,109,860
Jan 7, 2026	27.27	28.18	27.20	27.57	27.57	1.51%	92,667,790
Jan 6, 2026	27.07	27.20	26.74	27.16	27.16	0.78%	58,683,580
Jan 5, 2026	26.39	26.97	26.36	26.95	26.95	2.39%	51,657,950
Dec 31, 2025	26.70	26.78	26.26	26.32	26.32	-1.64%	35,092,410
Dec 30, 2025	26.07	27.15	26.05	26.76	26.76	1.83%	54,078,510
Dec 29, 2025	26.76	26.91	26.16	26.28	26.28	-2.52%	48,444,160
Dec 26, 2025	26.77	27.17	26.43	26.96	26.96	0.19%	56,076,150
Dec 25, 2025	26.84	27.19	26.70	26.91	26.91	-0.33%	39,876,870
Dec 24, 2025	26.56	27.09	26.37	27.00	27.00	1.47%	45,842,862
Dec 23, 2025	26.49	26.82	26.31	26.61	26.61	0.23%	42,126,110
Dec 22, 2025	26.16	26.64	26.00	26.55	26.55	1.96%	45,685,130
Dec 19, 2025	25.95	26.87	25.95	26.04	26.04	1.40%	41,010,760
Dec 18, 2025	26.15	26.48	25.68	25.68	25.68	-3.35%	43,247,050
Dec 17, 2025	25.87	26.59	25.70	26.57	26.57	2.75%	51,133,110
Dec 16, 2025	26.50	26.78	25.70	25.86	25.86	-3.44%	55,051,100
Dec 15, 2025	27.55	27.93	26.73	26.78	26.78	-4.49%	77,757,290
Dec 12, 2025	26.79	28.50	26.71	28.04	28.04	4.24%	113,688,800
Dec 11, 2025	26.95	27.18	26.55	26.90	26.90	-	61,566,870
Dec 10, 2025	26.27	26.95	26.02	26.90	26.90	1.32%	54,408,910