SHE:002150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.51	36.50	33.60	34.87	34.87	-5.48%	46,629,460
Mar 26, 2026	37.51	38.11	36.06	36.89	36.89	-5.53%	46,795,970
Mar 25, 2026	36.01	39.51	35.35	39.05	39.05	5.43%	77,573,569
Mar 24, 2026	37.89	38.30	34.88	37.04	37.04	-3.47%	69,315,200
Mar 23, 2026	36.79	38.37	36.62	38.37	38.37	10.01%	59,226,840
Mar 20, 2026	32.31	34.88	31.90	34.88	34.88	10.00%	30,003,460
Mar 19, 2026	33.10	33.68	31.46	31.71	31.71	-4.20%	35,601,100
Mar 18, 2026	35.01	35.10	32.32	33.10	33.10	-5.08%	45,662,570
Mar 17, 2026	31.70	34.87	31.70	34.87	34.87	10.00%	28,539,840
Mar 16, 2026	33.86	34.21	31.51	31.70	31.70	-5.46%	33,493,920
Mar 13, 2026	33.00	34.98	32.71	33.53	33.53	2.70%	59,273,170
Mar 12, 2026	31.16	32.65	30.70	32.65	32.65	10.01%	23,135,960
Mar 11, 2026	26.85	29.68	26.76	29.68	29.68	10.01%	15,503,210
Mar 10, 2026	27.62	27.75	26.80	26.98	26.98	-3.68%	19,691,242
Mar 9, 2026	26.53	28.49	26.22	28.01	28.01	3.43%	25,687,774
Mar 6, 2026	27.20	27.75	26.48	27.08	27.08	0.93%	17,221,060
Mar 5, 2026	27.50	27.69	26.11	26.83	26.83	-0.22%	17,721,458
Mar 4, 2026	26.37	27.68	26.37	26.89	26.89	-1.10%	14,314,920
Mar 3, 2026	27.80	29.09	27.03	27.19	27.19	0.74%	24,012,967
Mar 2, 2026	27.05	29.14	26.98	26.99	26.99	-1.85%	18,217,800
Feb 27, 2026	27.42	27.77	26.94	27.50	27.50	0.22%	15,223,930
Feb 26, 2026	26.80	27.80	26.71	27.44	27.44	2.24%	21,256,130
Feb 25, 2026	28.72	28.80	26.00	26.84	26.84	-6.38%	34,512,210
Feb 24, 2026	29.00	29.58	28.30	28.67	28.67	0.95%	15,558,680
Feb 13, 2026	28.84	29.07	28.21	28.40	28.40	-2.57%	15,802,703
Feb 12, 2026	28.45	29.80	28.00	29.15	29.15	1.18%	21,138,300
Feb 11, 2026	27.51	29.88	27.51	28.81	28.81	2.45%	27,827,020
Feb 10, 2026	26.69	28.38	26.50	28.12	28.12	5.04%	31,761,010
Feb 9, 2026	26.03	27.82	25.96	26.77	26.77	4.04%	36,802,050
Feb 6, 2026	23.18	25.73	23.05	25.73	25.73	10.00%	20,701,257
Feb 5, 2026	24.93	24.98	23.30	23.39	23.39	-7.26%	18,198,320
Feb 4, 2026	25.00	25.46	24.65	25.22	25.22	-0.20%	17,922,870
Feb 3, 2026	24.95	25.43	24.24	25.27	25.27	3.31%	23,086,750
Feb 2, 2026	24.39	25.47	24.09	24.46	24.46	1.54%	26,613,840
Jan 30, 2026	24.39	24.50	23.08	24.09	24.09	-1.67%	22,748,030
Jan 29, 2026	25.54	25.95	24.32	24.50	24.50	-6.81%	34,834,940
Jan 28, 2026	25.80	27.68	25.22	26.29	26.29	1.58%	43,880,260
Jan 27, 2026	23.38	25.88	23.15	25.88	25.88	9.99%	38,771,430
Jan 26, 2026	24.24	24.58	23.00	23.53	23.53	-0.97%	36,156,339
Jan 23, 2026	21.85	23.76	21.78	23.76	23.76	10.00%	27,607,450
Jan 22, 2026	21.23	21.98	21.13	21.60	21.60	1.74%	15,387,003
Jan 21, 2026	21.08	21.71	20.90	21.23	21.23	-0.61%	12,994,580
Jan 20, 2026	22.29	22.50	21.25	21.36	21.36	-5.32%	21,858,910
Jan 19, 2026	21.35	23.18	21.25	22.56	22.56	4.93%	28,472,000
Jan 16, 2026	21.78	21.78	21.16	21.50	21.50	0.61%	17,562,770
Jan 15, 2026	21.63	22.01	21.15	21.37	21.37	-0.19%	21,247,500
Jan 14, 2026	20.28	22.17	20.18	21.41	21.41	5.62%	36,764,800
Jan 13, 2026	19.91	21.14	19.46	20.27	20.27	1.50%	27,599,260
Jan 12, 2026	20.25	20.96	19.60	19.97	19.97	-3.15%	27,686,340
Jan 9, 2026	20.60	20.99	20.38	20.62	20.62	-0.10%	16,498,950