SHE:002138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	51.20	61.23	51.20	61.23	-	10.01%	97,261,404
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
Apr 27, 2026	35.40	36.29	35.38	35.57	35.57	0.97%	27,100,290
Apr 24, 2026	35.45	36.14	34.94	35.23	35.23	-0.79%	17,787,610
Apr 23, 2026	36.11	36.47	34.85	35.51	35.51	-1.74%	21,663,560
Apr 22, 2026	35.12	36.15	34.77	36.14	36.14	2.96%	24,506,690
Apr 21, 2026	35.07	35.33	34.20	35.10	35.10	-0.37%	22,573,460
Apr 20, 2026	35.41	35.94	34.97	35.23	35.23	-0.62%	27,664,490
Apr 17, 2026	35.60	35.76	35.18	35.45	35.45	-0.81%	17,064,710
Apr 16, 2026	35.68	35.96	35.30	35.74	35.74	0.08%	19,396,440
Apr 15, 2026	36.01	36.55	35.53	35.71	35.71	0.73%	24,812,130
Apr 14, 2026	35.20	36.05	34.95	35.45	35.45	2.55%	28,048,270
Apr 13, 2026	33.98	35.05	33.83	34.57	34.57	0.93%	19,006,250
Apr 10, 2026	34.17	34.75	34.17	34.25	34.25	1.03%	17,909,000
Apr 9, 2026	33.88	34.07	33.61	33.90	33.90	-1.68%	21,022,712
Apr 8, 2026	33.10	34.51	33.10	34.48	34.48	7.25%	25,210,630
Apr 7, 2026	32.50	32.86	32.01	32.15	32.15	-0.86%	13,672,840
Apr 3, 2026	32.79	33.00	32.32	32.43	32.43	-0.86%	12,125,512
Apr 2, 2026	33.80	33.80	32.40	32.71	32.71	-3.88%	17,108,900
Apr 1, 2026	34.00	34.24	33.69	34.03	34.03	2.87%	14,547,950
Mar 31, 2026	34.76	35.19	33.73	33.88	33.08	-3.20%	17,569,400
Mar 30, 2026	34.19	35.27	34.01	35.00	34.17	0.34%	13,167,380
Mar 27, 2026	34.49	35.34	34.20	34.88	34.06	-0.17%	10,043,950
Mar 26, 2026	35.50	35.82	34.79	34.94	34.11	-2.05%	12,281,630