SHE:002138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	35.49	36.95	35.49	36.04	36.04	3.56%	37,591,430
Nov 17, 2025	35.15	35.44	34.20	34.80	34.80	-0.51%	16,534,970
Nov 14, 2025	35.20	35.69	34.96	34.98	34.98	-2.26%	15,700,470
Nov 13, 2025	35.73	36.13	35.37	35.79	35.79	-0.14%	20,941,120
Nov 12, 2025	35.93	36.75	35.57	35.84	35.84	-0.58%	16,466,500
Nov 11, 2025	37.60	37.80	35.91	36.05	36.05	-3.82%	22,391,320
Nov 10, 2025	38.60	38.71	36.90	37.48	37.48	-3.15%	30,053,380
Nov 7, 2025	39.13	39.55	38.62	38.70	38.70	-2.49%	21,395,500
Nov 6, 2025	38.95	40.20	38.93	39.69	39.69	3.14%	35,564,140
Nov 5, 2025	37.20	38.95	36.62	38.48	38.48	1.66%	25,149,160
Nov 4, 2025	38.70	39.20	37.44	37.85	37.85	-1.97%	24,367,020
Nov 3, 2025	38.17	38.99	37.20	38.61	38.61	1.10%	30,189,650
Oct 31, 2025	39.01	39.49	37.84	38.19	38.19	-2.08%	31,487,360
Oct 30, 2025	40.48	40.81	38.98	39.00	39.00	-4.06%	35,538,800
Oct 29, 2025	41.31	42.38	40.36	40.65	40.65	-1.93%	34,226,460
Oct 28, 2025	41.82	42.82	40.73	41.45	41.45	-1.31%	51,328,120
Oct 27, 2025	41.68	43.67	41.28	42.00	42.00	5.79%	66,704,690