SHE:002138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	38.95	41.89	36.71	41.89	41.89	10.01%	42,842,340
Jul 20, 2026	43.25	44.35	38.08	38.08	38.08	-10.00%	51,618,970
Jul 17, 2026	44.88	45.22	40.90	42.31	42.31	-5.71%	51,195,004
Jul 16, 2026	47.44	47.74	44.20	44.87	44.87	-6.03%	38,254,060
Jul 15, 2026	51.23	52.23	46.96	47.75	47.75	-5.54%	41,249,510
Jul 14, 2026	49.10	51.58	47.50	50.55	50.55	3.31%	49,033,969
Jul 13, 2026	53.65	53.88	48.70	48.93	48.93	-9.57%	65,215,430
Jul 10, 2026	59.00	60.08	54.00	54.11	54.11	-7.47%	45,109,645
Jul 9, 2026	57.50	58.74	55.15	58.48	58.48	4.34%	40,462,044
Jul 8, 2026	61.50	62.49	55.60	56.05	56.05	-8.33%	62,374,227
Jul 7, 2026	60.70	62.94	59.02	61.14	61.14	0.18%	36,610,043
Jul 6, 2026	66.05	66.40	59.95	61.03	61.03	-5.92%	55,167,789
Jul 3, 2026	66.69	68.37	64.55	64.87	64.87	-3.92%	52,158,182
Jul 2, 2026	70.00	72.88	67.14	67.52	67.52	-9.49%	53,584,200
Jul 1, 2026	75.85	79.72	73.04	74.60	74.60	2.05%	57,786,109
Jun 30, 2026	75.07	75.40	70.40	73.10	73.10	-2.19%	61,036,679
Jun 29, 2026	70.72	75.70	70.70	74.74	74.74	8.60%	74,203,880
Jun 26, 2026	68.80	71.18	67.67	68.82	68.82	-3.33%	39,705,867
Jun 25, 2026	67.90	71.48	66.78	71.19	71.19	5.03%	51,897,040
Jun 24, 2026	65.10	68.94	64.21	67.78	67.78	2.54%	55,374,740
Jun 23, 2026	72.20	72.50	66.10	66.10	66.10	-9.99%	56,372,850
Jun 22, 2026	74.97	75.50	70.88	73.44	73.44	3.20%	57,969,430
Jun 18, 2026	65.85	72.24	65.00	71.16	71.16	6.98%	52,283,990
Jun 17, 2026	59.99	67.42	59.99	66.52	66.52	8.53%	71,803,580
Jun 16, 2026	62.00	62.80	58.80	61.29	61.29	-0.02%	65,207,540
Jun 15, 2026	57.86	61.78	57.20	61.30	61.30	9.15%	62,550,220