SHE:002130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	25.56	25.66	24.59	24.61	24.61	-2.34%	53,251,570
Mar 19, 2026	25.69	25.84	25.10	25.20	25.20	-4.91%	75,530,070
Mar 18, 2026	27.01	27.19	25.80	26.50	26.50	-3.67%	135,006,200
Mar 17, 2026	28.94	29.30	27.34	27.51	27.51	3.27%	189,870,500
Mar 16, 2026	25.61	27.00	25.05	26.64	26.64	4.14%	74,785,350
Mar 13, 2026	25.42	26.06	25.32	25.58	25.58	-0.78%	33,308,310
Mar 12, 2026	26.24	26.39	25.41	25.78	25.78	-1.90%	40,402,850
Mar 11, 2026	26.38	26.75	26.22	26.28	26.28	-0.38%	46,632,030
Mar 10, 2026	25.77	26.45	25.75	26.38	26.38	3.49%	52,820,430
Mar 9, 2026	25.59	25.60	24.55	25.49	25.49	-2.90%	72,746,680
Mar 6, 2026	26.60	26.86	26.18	26.25	26.25	-1.65%	44,082,060
Mar 5, 2026	26.51	27.27	26.51	26.69	26.69	4.10%	78,905,550
Mar 4, 2026	25.00	26.24	24.95	25.64	25.64	0.31%	46,853,390
Mar 3, 2026	27.96	28.06	25.45	25.56	25.56	-8.12%	103,684,000
Mar 2, 2026	27.98	28.39	27.70	27.82	27.82	-2.49%	71,316,470
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