SHE:002138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	33.49	35.32	33.45	35.04	35.04	4.19%	37,428,061
Sep 4, 2025	34.57	36.30	32.88	33.63	33.63	-2.30%	45,424,091
Sep 3, 2025	34.91	36.00	34.00	34.42	34.42	2.44%	43,184,848
Sep 2, 2025	35.58	36.36	33.20	33.60	33.60	-6.25%	53,427,051
Sep 1, 2025	32.58	35.84	32.48	35.84	35.84	10.01%	55,982,724
Aug 29, 2025	32.78	33.00	31.91	32.58	32.58	0.28%	27,291,633
Aug 28, 2025	31.96	32.49	31.29	32.49	32.49	1.95%	26,029,395
Aug 27, 2025	32.83	33.59	31.85	31.87	31.87	-1.33%	33,625,071
Aug 26, 2025	31.69	32.69	31.48	32.30	32.30	2.25%	34,658,889
Aug 25, 2025	31.74	31.91	31.15	31.59	31.59	0.61%	26,853,820
Aug 22, 2025	31.20	31.57	31.05	31.40	31.40	-	19,987,195
Aug 21, 2025	31.48	32.01	31.09	31.40	31.40	0.10%	21,976,296
Aug 20, 2025	31.26	31.38	30.75	31.37	31.37	-0.13%	17,162,523
Aug 19, 2025	31.69	31.71	30.83	31.41	31.41	-0.10%	22,701,367
Aug 18, 2025	31.86	32.06	31.02	31.44	31.44	-0.79%	34,349,632
Aug 15, 2025	31.45	31.90	31.00	31.69	31.69	1.60%	23,913,307
Aug 14, 2025	31.44	32.15	31.05	31.19	31.19	2.03%	51,920,247
Aug 13, 2025	29.22	31.08	29.12	30.57	30.57	4.66%	41,094,513
Aug 12, 2025	29.40	29.48	28.86	29.21	29.21	-0.71%	17,368,000
Aug 11, 2025	28.73	29.75	28.73	29.42	29.42	2.65%	28,144,233
Aug 8, 2025	28.65	29.08	28.43	28.66	28.66	0.03%	16,932,300
Aug 7, 2025	28.95	29.79	28.52	28.65	28.65	-0.87%	23,370,382
Aug 6, 2025	29.16	29.28	28.81	28.90	28.90	-1.30%	15,614,600
Aug 5, 2025	28.48	29.38	28.39	29.28	29.28	3.43%	20,760,638
Aug 4, 2025	28.53	29.12	28.17	28.31	28.31	-0.77%	16,505,136
Aug 1, 2025	28.93	29.29	28.30	28.53	28.53	-1.65%	18,448,867
Jul 31, 2025	29.18	30.18	28.77	29.01	29.01	0.59%	38,488,878
Jul 30, 2025	28.60	29.16	28.46	28.84	28.84	0.28%	16,482,163
Jul 29, 2025	28.53	28.79	28.11	28.76	28.76	0.49%	14,939,500
Jul 28, 2025	28.60	28.93	28.42	28.62	28.62	0.49%	14,421,065
Jul 25, 2025	28.75	28.83	28.40	28.48	28.48	-0.97%	9,589,253
Jul 24, 2025	28.77	28.90	28.57	28.76	28.76	0.17%	9,974,000
Jul 23, 2025	28.93	29.03	28.53	28.71	28.71	-1.14%	8,431,984
Jul 22, 2025	29.01	29.35	28.93	29.04	29.04	-0.03%	8,237,213
Jul 21, 2025	28.97	29.12	28.81	29.05	29.05	0.17%	6,567,800
Jul 18, 2025	29.31	29.46	28.84	29.00	29.00	-1.02%	7,697,852
Jul 17, 2025	28.58	29.49	28.53	29.30	29.30	2.52%	12,166,577
Jul 16, 2025	28.82	28.95	28.50	28.58	28.58	-1.11%	6,325,700
Jul 15, 2025	28.49	29.00	28.44	28.90	28.90	1.01%	9,782,968
Jul 14, 2025	28.35	28.83	28.20	28.61	28.61	0.63%	7,483,178
Jul 11, 2025	28.41	28.52	28.10	28.43	28.43	-0.04%	10,256,384
Jul 10, 2025	28.45	28.65	28.23	28.44	28.44	-0.14%	6,297,055
Jul 9, 2025	28.80	28.96	28.41	28.48	28.48	-1.49%	8,769,058
Jul 8, 2025	27.94	29.20	27.94	28.91	28.91	3.51%	17,942,453
Jul 7, 2025	28.32	28.49	27.90	27.93	27.93	-1.72%	10,624,509
Jul 4, 2025	28.06	28.67	27.97	28.42	28.42	0.89%	12,328,788
Jul 3, 2025	27.70	28.24	27.60	28.17	28.17	1.99%	8,191,413
Jul 2, 2025	27.90	28.12	27.48	27.62	27.62	-1.36%	7,888,800
Jul 1, 2025	28.03	28.48	27.88	28.00	28.00	-0.43%	10,474,810
Jun 30, 2025	27.68	28.50	27.68	28.12	28.12	1.88%	12,078,628