SHE:002138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	57.30	59.09	55.44	56.16	56.16	0.95%	61,337,100
Jun 11, 2026	57.80	58.91	54.33	55.63	55.63	-4.58%	64,674,990
Jun 10, 2026	58.50	61.69	57.16	58.30	58.30	-4.79%	73,700,540
Jun 9, 2026	58.00	61.23	56.70	61.23	61.23	10.01%	97,131,504
Jun 8, 2026	54.00	59.50	53.96	55.66	55.66	0.09%	127,087,818
Jun 5, 2026	51.20	55.61	48.80	55.61	55.61	10.01%	81,117,740
Jun 4, 2026	47.00	51.11	46.84	50.55	50.55	5.75%	57,496,320
Jun 3, 2026	48.65	48.87	47.03	47.80	47.80	-2.15%	43,505,200
Jun 2, 2026	46.00	49.82	45.91	48.85	48.85	5.05%	55,181,350
Jun 1, 2026	48.85	50.33	46.00	46.50	46.50	-7.65%	73,036,920
May 29, 2026	52.41	52.88	48.88	50.35	50.35	2.76%	62,417,960
May 28, 2026	48.63	50.29	47.52	49.00	49.00	0.82%	52,948,240
May 27, 2026	45.55	49.49	45.52	48.60	48.60	7.64%	66,708,580
May 26, 2026	45.32	46.00	44.09	45.15	45.15	-2.12%	44,614,960
May 25, 2026	45.85	46.86	44.68	46.13	46.13	6.54%	69,577,860
May 22, 2026	40.80	43.52	40.80	43.30	43.30	8.52%	57,269,100
May 21, 2026	40.28	42.15	39.81	39.90	39.90	0.18%	56,187,600
May 20, 2026	41.25	41.25	38.72	39.83	39.83	0.15%	51,240,280
May 19, 2026	36.50	39.96	36.22	39.77	39.77	8.39%	63,639,560
May 18, 2026	35.10	37.66	34.62	36.69	36.69	2.98%	43,004,120
May 15, 2026	36.84	37.44	35.02	35.63	35.63	-3.10%	29,311,490
May 14, 2026	38.39	38.39	36.77	36.77	36.77	-3.69%	30,633,190
May 13, 2026	36.92	38.52	36.72	38.18	38.18	2.63%	38,744,850
May 12, 2026	37.50	37.68	36.60	37.20	37.20	-0.29%	29,400,450
May 11, 2026	37.54	37.98	37.12	37.31	37.31	0.59%	33,847,310
May 8, 2026	36.35	37.54	36.08	37.09	37.09	1.23%	35,426,640
May 7, 2026	34.88	36.96	34.34	36.64	36.64	5.87%	43,929,370
May 6, 2026	34.37	34.80	33.90	34.61	34.61	1.94%	37,633,700
Apr 30, 2026	34.20	35.60	33.34	33.95	33.95	-3.47%	55,615,860
Apr 29, 2026	34.80	35.41	34.51	35.17	35.17	-0.40%	19,392,580
Apr 28, 2026	35.40	35.55	34.07	35.31	35.31	-0.73%	21,621,160