SHE:002138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	42.00	42.37	38.60	42.18	42.18	1.83%	25,804,618
Oct 22, 2026	42.31	42.88	40.91	41.42	41.42	-2.97%	19,980,000
Oct 21, 2026	40.45	43.23	40.31	42.69	42.69	7.40%	31,992,570
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
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