SHE:002138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	47.25	48.84	46.85	48.26	48.26	2.92%	25,687,906
Aug 26, 2026	47.00	47.84	46.00	46.89	46.89	-1.26%	21,392,421
Aug 25, 2026	47.00	48.23	45.76	47.49	47.49	-0.36%	20,681,120
Aug 24, 2026	50.00	50.00	46.07	47.66	47.66	-4.57%	27,614,528
Aug 21, 2026	48.54	50.38	47.95	49.94	49.94	3.16%	25,734,073
Aug 20, 2026	48.25	49.60	47.37	48.41	48.41	2.11%	26,868,440
Aug 19, 2026	50.00	51.38	47.04	47.41	47.41	-8.70%	45,376,499
Aug 18, 2026	52.68	54.10	50.71	51.93	51.93	-1.63%	35,272,559
Aug 17, 2026	52.28	53.64	50.60	52.79	52.79	1.11%	44,047,291
Aug 14, 2026	49.59	52.39	48.74	52.21	52.21	6.77%	40,995,699
Aug 13, 2026	50.51	51.99	48.74	48.90	48.90	-2.20%	33,759,561
Aug 12, 2026	50.08	50.24	48.89	50.00	50.00	0.44%	26,027,055
Aug 11, 2026	47.12	52.46	47.10	49.78	49.78	3.49%	46,778,622
Aug 10, 2026	49.78	49.78	46.53	48.10	48.10	-3.39%	36,949,670
Aug 7, 2026	47.71	50.07	46.83	49.79	49.79	2.70%	39,898,520
Aug 6, 2026	48.52	49.83	47.11	48.48	48.48	-2.26%	37,774,247
Aug 5, 2026	46.00	51.31	45.50	49.60	49.60	5.02%	53,265,429
Aug 4, 2026	44.32	47.25	42.93	47.23	47.23	8.55%	52,680,728
Aug 3, 2026	43.20	44.41	42.50	43.51	43.51	1.66%	49,018,206
Jul 31, 2026	43.00	44.11	42.71	42.80	42.80	6.73%	66,289,677
Jul 30, 2026	42.79	44.13	39.04	40.10	40.10	-7.07%	52,311,024
Jul 29, 2026	41.06	43.50	40.50	43.15	43.15	3.53%	49,607,123
Jul 28, 2026	43.52	44.09	41.10	41.68	41.68	-7.77%	37,148,940
Jul 27, 2026	42.11	45.69	41.44	45.19	45.19	7.31%	40,717,658
Jul 24, 2026	42.36	43.19	41.40	42.11	42.11	-3.06%	29,717,450
Jul 23, 2026	43.78	45.97	43.02	43.44	43.44	-0.91%	47,677,850
Jul 22, 2026	43.97	45.71	42.86	43.84	43.84	4.66%	70,849,510