SHE:002138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	39.01	39.49	37.84	38.19	38.19	-2.08%	31,487,369
Oct 30, 2025	40.48	40.81	38.98	39.00	39.00	-4.06%	35,988,106
Oct 29, 2025	41.31	42.38	40.36	40.65	40.65	-1.93%	34,226,464
Oct 28, 2025	41.82	42.82	40.73	41.45	41.45	-1.31%	51,328,123
Oct 27, 2025	41.68	43.67	41.28	42.00	42.00	5.79%	66,704,699
Oct 24, 2025	37.96	39.75	37.54	39.70	39.70	6.49%	50,098,896
Oct 23, 2025	37.04	37.70	36.15	37.28	37.28	3.96%	38,842,558
Oct 22, 2025	35.79	36.30	35.38	35.86	35.86	-0.66%	17,414,002
Oct 21, 2025	35.18	36.79	35.09	36.10	36.10	2.59%	37,865,342
Oct 20, 2025	33.85	35.82	33.60	35.19	35.19	5.20%	36,905,686
Oct 17, 2025	36.16	36.36	33.35	33.45	33.45	-7.98%	41,019,912
Oct 16, 2025	37.22	37.45	36.01	36.35	36.35	-0.82%	30,461,937
Oct 15, 2025	34.53	36.65	34.25	36.65	36.65	6.66%	40,079,163
Oct 14, 2025	36.00	36.90	34.10	34.36	34.36	-3.18%	32,787,001
Oct 13, 2025	33.11	35.88	33.01	35.49	35.49	2.60%	40,636,978
Oct 10, 2025	35.50	35.78	34.43	34.59	34.59	-3.49%	28,209,232
Oct 9, 2025	35.20	36.18	35.06	35.84	35.84	1.93%	25,435,247
Sep 30, 2025	35.85	36.10	34.93	35.16	35.16	-1.95%	25,539,214
Sep 29, 2025	35.23	36.15	35.09	35.86	35.86	1.82%	17,705,097
Sep 26, 2025	36.61	37.30	35.13	35.22	35.22	-4.11%	26,307,812
Sep 25, 2025	36.35	37.53	35.92	36.73	36.73	1.46%	33,933,510
Sep 24, 2025	35.70	36.25	35.30	36.20	36.20	0.14%	23,681,294
Sep 23, 2025	36.00	36.57	34.84	36.15	36.15	0.78%	29,361,501
Sep 22, 2025	35.61	36.36	35.26	35.87	35.87	0.70%	26,298,574
Sep 19, 2025	34.39	36.27	34.34	35.62	35.62	3.55%	37,267,238
Sep 18, 2025	35.20	35.70	33.93	34.40	34.40	-2.24%	35,842,229
Sep 17, 2025	34.78	36.08	34.63	35.19	35.19	1.18%	25,371,909
Sep 16, 2025	34.21	34.99	33.97	34.78	34.78	1.76%	21,673,355
Sep 15, 2025	35.08	35.36	34.10	34.18	34.18	-2.57%	24,146,216
Sep 12, 2025	35.80	35.97	34.98	35.08	35.08	-3.89%	33,369,575
Sep 11, 2025	33.50	36.90	33.50	36.50	36.50	8.18%	51,506,603
Sep 10, 2025	33.22	34.15	32.86	33.74	33.74	1.57%	34,156,536
Sep 9, 2025	34.48	34.59	33.19	33.22	33.22	-4.18%	34,718,857
Sep 8, 2025	35.04	35.37	34.00	34.67	34.67	-1.06%	40,562,545
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