SHE:002130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	24.44	24.75	24.00	24.00	24.00	-4.34%	40,486,953
Nov 20, 2025	25.80	25.89	25.08	25.09	25.09	-0.55%	26,185,140
Nov 19, 2025	25.31	25.69	24.99	25.23	25.23	-0.32%	28,975,360
Nov 18, 2025	25.55	25.83	25.23	25.31	25.31	-1.59%	29,831,400
Nov 17, 2025	25.62	25.81	25.54	25.72	25.72	0.08%	26,562,090
Nov 14, 2025	25.62	26.15	25.41	25.70	25.70	-1.00%	36,804,620
Nov 13, 2025	25.67	26.15	25.52	25.96	25.96	1.13%	40,124,170
Nov 12, 2025	26.63	26.67	25.61	25.67	25.67	-4.57%	60,388,070
Nov 11, 2025	27.22	27.47	26.90	26.90	26.90	-0.07%	36,101,490
Nov 10, 2025	27.10	27.51	26.72	26.92	26.92	-0.92%	37,528,750
Nov 7, 2025	27.19	27.57	26.92	27.17	27.17	-1.20%	35,263,490
Nov 6, 2025	26.82	27.60	26.82	27.50	27.50	2.54%	52,124,480
Nov 5, 2025	26.50	27.00	26.39	26.82	26.82	-1.32%	43,601,250
Nov 4, 2025	27.71	27.71	27.02	27.18	27.18	-1.84%	39,164,660
Nov 3, 2025	27.71	27.80	26.94	27.69	27.69	-	56,156,060
Oct 31, 2025	28.08	28.32	27.53	27.69	27.69	-2.02%	74,523,090
Oct 30, 2025	29.67	29.70	28.25	28.26	28.26	-6.95%	133,679,100
Oct 29, 2025	29.88	30.38	29.43	30.37	30.37	1.23%	86,157,720
Oct 28, 2025	29.56	30.51	29.35	30.00	30.00	0.81%	85,177,970
Oct 27, 2025	29.87	29.99	29.37	29.76	29.76	0.57%	87,602,690
Oct 24, 2025	28.49	29.68	28.34	29.59	29.59	4.74%	101,542,600
Oct 23, 2025	28.66	28.79	27.64	28.25	28.25	-0.49%	47,237,060
Oct 22, 2025	28.30	28.72	28.07	28.39	28.39	-0.91%	50,581,720
Oct 21, 2025	28.30	28.80	28.04	28.65	28.65	2.18%	79,290,770
Oct 20, 2025	27.99	28.58	27.70	28.04	28.04	2.34%	73,500,280
Oct 17, 2025	28.61	28.65	27.31	27.40	27.40	-4.99%	75,373,380
Oct 16, 2025	28.80	29.44	28.60	28.84	28.84	0.87%	93,293,480
Oct 15, 2025	27.71	28.59	27.51	28.59	28.59	2.80%	73,149,810
Oct 14, 2025	29.40	29.73	27.60	27.81	27.81	-4.86%	107,753,800
Oct 13, 2025	28.50	29.50	28.48	29.23	29.23	-2.60%	105,746,300
Oct 10, 2025	30.95	31.22	29.86	30.01	30.01	-1.67%	130,381,900
Oct 9, 2025	30.97	31.18	30.44	30.52	30.52	0.03%	128,573,900
Sep 30, 2025	31.45	31.55	30.40	30.51	30.51	-1.45%	122,576,900
Sep 29, 2025	33.00	33.20	30.62	30.96	30.96	-4.71%	216,763,200
Sep 26, 2025	34.20	34.85	32.42	32.49	32.49	-4.97%	204,006,100
Sep 25, 2025	31.50	34.97	31.33	34.19	34.19	7.55%	315,382,800
Sep 24, 2025	30.67	31.80	30.01	31.79	31.79	1.40%	246,354,900
Sep 23, 2025	28.90	31.35	28.69	31.35	31.35	10.00%	265,477,000
Sep 22, 2025	26.71	29.30	26.71	28.50	28.50	6.66%	160,281,900
Sep 19, 2025	27.41	27.76	26.71	26.72	26.72	-2.05%	95,976,900
Sep 18, 2025	27.62	28.27	26.69	27.28	27.28	-2.88%	167,915,900
Sep 17, 2025	27.30	28.88	27.06	28.09	28.09	2.89%	156,889,100
Sep 16, 2025	26.72	27.76	26.50	27.30	27.30	2.25%	149,348,500
Sep 15, 2025	26.61	27.26	26.40	26.70	26.70	-1.29%	121,247,900
Sep 12, 2025	26.80	27.77	26.44	27.05	27.05	3.80%	278,448,500
Sep 11, 2025	23.77	26.06	23.34	26.06	26.06	10.00%	210,246,600
Sep 10, 2025	23.71	24.09	23.55	23.69	23.69	1.33%	56,513,780
Sep 9, 2025	23.69	23.95	23.27	23.38	23.38	-1.89%	47,048,390
Sep 8, 2025	24.27	24.27	23.51	23.83	23.83	-1.73%	71,685,720
Sep 5, 2025	23.31	24.68	22.92	24.25	24.25	4.17%	89,571,980