SHE:002138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	37.93	40.27	35.74	35.76	35.76	-9.95%	37,676,534
Nov 12, 2026	40.40	42.09	39.60	39.71	39.71	-1.56%	24,717,445
Nov 11, 2026	39.08	40.68	38.96	40.34	40.34	2.88%	18,500,168
Nov 10, 2026	39.11	40.10	39.11	39.21	39.21	2.70%	15,999,754
Nov 9, 2026	37.93	38.94	37.35	38.18	38.18	1.57%	14,302,628
Nov 6, 2026	36.88	38.08	36.66	37.59	37.59	-6.02%	29,634,246
Nov 5, 2026	39.68	41.44	39.52	40.00	40.00	-2.44%	27,361,333
Nov 4, 2026	37.80	41.28	37.24	41.00	41.00	9.01%	36,440,881
Nov 3, 2026	39.16	39.98	37.42	37.61	37.61	-5.60%	31,534,447
Nov 2, 2026	40.91	41.23	39.33	39.84	39.84	-1.19%	29,481,167
Oct 30, 2026	39.40	43.08	39.00	40.32	40.32	-0.69%	40,121,930
Oct 29, 2026	41.68	42.46	40.20	40.60	40.60	-3.47%	17,382,616
Oct 28, 2026	39.80	42.40	39.75	42.06	42.06	7.63%	24,622,698
Oct 27, 2026	40.56	41.63	39.00	39.08	39.08	-1.73%	18,045,700
Oct 26, 2026	41.68	41.69	39.52	39.77	39.77	-5.71%	18,651,153
Oct 23, 2026	40.80	42.40	38.60	42.18	42.18	1.83%	25,579,718
Oct 22, 2026	42.31	42.88	40.91	41.42	41.42	-2.97%	19,980,003
Oct 21, 2026	40.45	43.23	40.31	42.69	42.69	7.40%	31,984,870
Oct 20, 2026	40.04	41.10	39.26	39.75	39.75	-0.77%	17,651,741
Oct 19, 2026	39.60	40.44	38.00	40.06	40.06	0.07%	22,285,200
Oct 16, 2026	42.00	42.20	39.60	40.03	40.03	-2.56%	17,585,332
Oct 15, 2026	41.28	42.02	40.12	41.08	41.08	-4.33%	20,622,913
Oct 14, 2026	43.29	44.32	42.55	42.94	42.94	-0.67%	14,700,578
Oct 13, 2026	41.51	43.90	40.61	43.23	43.23	0.65%	27,982,765
Oct 12, 2026	45.06	45.35	42.90	42.95	42.95	-5.81%	21,694,159
Oct 9, 2026	47.14	47.25	43.81	45.60	45.60	-5.18%	29,087,815
Oct 8, 2026	48.68	50.78	47.48	48.09	48.09	-0.31%	27,333,136
Sep 30, 2026	49.02	49.80	48.00	48.24	48.24	-1.31%	14,318,906
Sep 29, 2026	47.53	49.50	47.53	48.88	48.88	2.07%	17,939,460
Sep 28, 2026	51.34	51.46	47.33	47.89	47.89	-6.65%	30,078,533
Sep 24, 2026	53.92	54.27	51.22	51.30	51.30	-6.15%	31,884,549
Sep 23, 2026	54.26	55.20	53.21	54.66	54.66	0.57%	25,466,219
Sep 22, 2026	54.50	55.86	53.68	54.35	54.35	1.84%	36,745,960
Sep 21, 2026	53.91	54.85	52.30	53.37	53.37	1.62%	33,870,905
Sep 18, 2026	50.92	52.88	50.49	52.52	52.52	5.19%	34,783,410
Sep 17, 2026	50.66	51.45	49.63	49.93	49.93	-2.33%	24,628,111
Sep 16, 2026	49.36	51.88	49.15	51.12	51.12	3.57%	28,654,087
Sep 15, 2026	49.12	50.80	49.12	49.36	49.36	-0.86%	26,900,484
Sep 14, 2026	47.16	50.81	46.65	49.79	49.79	3.49%	41,684,230
Sep 11, 2026	46.20	48.54	45.50	48.11	48.11	2.49%	30,441,936
Sep 10, 2026	47.20	47.85	46.15	46.94	46.94	-1.86%	20,878,165
Sep 9, 2026	48.20	48.99	47.21	47.83	47.83	-0.56%	20,994,314
Sep 8, 2026	49.55	49.89	47.66	48.10	48.10	-1.72%	26,402,765
Sep 7, 2026	44.89	48.94	44.80	48.94	48.94	10.00%	42,031,257
Sep 4, 2026	45.95	46.65	44.06	44.49	44.49	-2.84%	19,530,885
Sep 3, 2026	46.02	46.80	44.87	45.79	45.79	0.24%	20,992,855
Sep 2, 2026	45.80	46.40	45.10	45.68	45.68	-1.76%	18,726,872
Sep 1, 2026	49.94	50.05	46.39	46.50	46.50	-7.09%	34,769,826
Aug 31, 2026	47.35	50.21	47.35	50.05	50.05	1.83%	31,388,320
Aug 28, 2026	48.55	50.82	47.91	49.15	49.15	1.84%	32,083,058