SHE:002138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	40.13	41.74	39.28	39.40	39.40	-1.87%	36,917,960
Jan 28, 2026	40.34	41.30	39.50	40.15	40.15	1.16%	20,953,500
Jan 27, 2026	39.02	39.96	38.35	39.69	39.69	0.99%	22,951,810
Jan 26, 2026	39.80	40.74	38.92	39.30	39.30	-1.45%	26,831,719
Jan 23, 2026	40.02	40.82	39.39	39.88	39.88	-0.10%	22,400,450
Jan 22, 2026	39.99	40.75	39.20	39.92	39.92	1.40%	25,367,090
Jan 21, 2026	38.06	39.63	37.83	39.37	39.37	2.66%	27,729,280
Jan 20, 2026	39.16	39.34	37.91	38.35	38.35	-2.09%	22,871,209
Jan 19, 2026	39.00	39.57	38.61	39.17	39.17	0.82%	37,096,160
Jan 16, 2026	37.91	38.96	37.55	38.85	38.85	3.13%	29,038,335
Jan 15, 2026	36.93	37.77	36.85	37.67	37.67	1.15%	14,339,321
Jan 14, 2026	37.25	38.09	36.56	37.24	37.24	-0.05%	20,707,128
Jan 13, 2026	37.85	38.32	37.04	37.26	37.26	-2.26%	21,157,800
Jan 12, 2026	37.79	38.20	36.78	38.12	38.12	2.20%	25,172,500
Jan 9, 2026	36.51	38.03	36.27	37.30	37.30	1.88%	26,383,410
Jan 8, 2026	35.73	36.74	35.33	36.61	36.61	2.26%	25,255,000
Jan 7, 2026	35.99	36.27	35.57	35.80	35.80	0.20%	16,856,770
Jan 6, 2026	36.50	36.60	35.30	35.73	35.73	-2.00%	27,329,960
Jan 5, 2026	35.85	36.56	35.70	36.46	36.46	2.62%	24,819,760
Dec 31, 2025	36.52	36.57	35.21	35.53	35.53	-2.71%	22,332,330
Dec 30, 2025	36.43	36.70	36.14	36.52	36.52	0.11%	14,591,320
Dec 29, 2025	36.40	36.75	36.14	36.48	36.48	0.05%	16,853,210
Dec 26, 2025	36.74	37.06	36.26	36.46	36.46	-0.87%	12,498,990
Dec 25, 2025	36.90	36.91	36.31	36.78	36.78	-	14,132,400
Dec 24, 2025	34.98	36.88	34.91	36.78	36.78	5.54%	31,606,813
Dec 23, 2025	35.38	35.58	34.68	34.85	34.85	-1.55%	12,560,510
Dec 22, 2025	34.47	35.49	34.45	35.40	35.40	2.70%	16,046,200
Dec 19, 2025	34.23	34.67	34.00	34.47	34.47	1.53%	10,707,200
Dec 18, 2025	34.11	34.27	33.85	33.95	33.95	-1.48%	8,369,559
Dec 17, 2025	33.52	34.54	33.42	34.46	34.46	2.87%	12,763,640
Dec 16, 2025	34.10	34.19	33.05	33.50	33.50	-2.19%	13,330,800
Dec 15, 2025	34.51	34.60	34.18	34.25	34.25	-1.64%	8,851,195
Dec 12, 2025	34.18	35.00	34.10	34.82	34.82	1.87%	15,544,270
Dec 11, 2025	35.29	35.38	34.15	34.18	34.18	-3.01%	18,979,150
Dec 10, 2025	35.81	35.94	34.73	35.24	35.24	-2.33%	18,366,760
Dec 9, 2025	35.49	36.37	35.38	36.08	36.08	1.58%	25,598,290
Dec 8, 2025	35.55	35.96	34.84	35.52	35.52	0.71%	18,964,322
Dec 5, 2025	35.06	35.30	34.55	35.27	35.27	0.71%	15,043,050
Dec 4, 2025	35.22	35.36	34.66	35.02	35.02	-0.79%	8,963,534
Dec 3, 2025	35.00	35.49	34.92	35.30	35.30	0.89%	13,583,030
Dec 2, 2025	35.37	35.55	34.82	34.99	34.99	-1.07%	12,881,880
Dec 1, 2025	36.00	36.30	35.12	35.37	35.37	-2.64%	25,169,970
Nov 28, 2025	34.88	36.55	34.88	36.33	36.33	4.34%	25,118,260
Nov 27, 2025	35.30	36.07	34.70	34.82	34.82	-1.50%	13,768,120
Nov 26, 2025	35.22	35.86	35.15	35.35	35.35	-	11,839,000
Nov 25, 2025	34.76	36.17	34.75	35.35	35.35	3.18%	17,019,600
Nov 24, 2025	34.20	34.57	33.83	34.26	34.26	1.30%	10,028,750
Nov 21, 2025	34.36	34.79	33.81	33.82	33.82	-3.21%	16,119,480
Nov 20, 2025	35.91	36.25	34.88	34.94	34.94	-1.02%	10,463,500
Nov 19, 2025	35.99	36.58	35.01	35.30	35.30	-2.05%	17,599,330