SHE:002138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	35.07	36.14	34.94	35.26	-	-0.70%	17,555,911
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	0.44%	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
Mar 25, 2026	35.67	36.35	35.27	35.67	34.83	2.35%	17,893,970
Mar 24, 2026	35.25	35.30	33.80	34.85	34.03	0.58%	22,208,060
Mar 23, 2026	35.49	36.07	34.41	34.65	33.83	-4.04%	24,887,440
Mar 20, 2026	37.81	37.89	36.04	36.11	35.26	-3.58%	20,024,480
Mar 19, 2026	37.82	38.20	37.21	37.45	36.57	-2.88%	20,362,960
Mar 18, 2026	38.14	38.79	37.74	38.56	37.65	2.15%	17,650,690
Mar 17, 2026	38.79	38.92	37.70	37.75	36.86	-2.28%	23,837,600
Mar 16, 2026	38.39	39.00	37.04	38.63	37.72	0.91%	23,968,170
Mar 13, 2026	38.20	39.15	37.81	38.28	37.38	-0.44%	21,214,720
Mar 12, 2026	39.60	39.61	37.90	38.45	37.54	-3.10%	29,822,140
Mar 11, 2026	40.60	41.42	39.61	39.68	38.74	-2.27%	20,687,450
Mar 10, 2026	39.56	41.28	39.56	40.60	39.64	4.48%	30,480,240
Mar 9, 2026	39.00	39.24	37.01	38.86	37.94	-4.05%	37,179,640
Mar 6, 2026	40.88	41.62	40.27	40.50	39.54	-1.03%	19,674,660
Mar 5, 2026	42.05	42.79	40.53	40.92	39.95	-0.49%	30,881,090
Mar 4, 2026	41.08	42.60	40.82	41.12	40.15	-1.72%	26,608,350
Mar 3, 2026	43.88	44.44	41.66	41.84	40.85	-3.93%	39,005,620
Mar 2, 2026	41.01	44.14	41.01	43.55	42.52	4.19%	42,473,220
Feb 27, 2026	42.50	42.80	41.28	41.80	40.81	-2.75%	23,025,390
Feb 26, 2026	42.59	43.38	41.66	42.98	41.97	1.82%	23,548,610
Feb 25, 2026	42.46	43.53	41.82	42.21	41.21	1.05%	30,454,890
Feb 24, 2026	42.14	42.88	41.16	41.77	40.78	5.56%	42,691,050
Feb 13, 2026	39.30	40.30	39.21	39.57	38.64	-0.58%	17,275,630
Feb 12, 2026	38.47	39.89	38.28	39.80	38.86	3.46%	19,087,340
Feb 11, 2026	38.30	39.58	38.20	38.47	37.56	0.31%	14,167,060
Feb 10, 2026	38.48	38.97	38.27	38.35	37.44	0.24%	12,158,940
Feb 9, 2026	37.54	39.00	37.40	38.26	37.36	3.55%	25,377,190
Feb 6, 2026	36.94	37.79	36.71	36.95	36.08	-1.57%	14,219,070
Feb 5, 2026	37.70	38.11	36.70	37.54	36.65	-1.60%	21,355,500