SHE:002150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	28.87	29.20	28.69	28.85	28.85	-1.23%	10,394,800
May 7, 2026	29.00	29.30	28.87	29.21	29.21	0.21%	12,607,073
May 6, 2026	28.91	29.24	28.51	29.15	29.15	0.31%	13,351,116
Apr 30, 2026	28.50	29.36	28.33	29.06	29.06	1.40%	16,887,410
Apr 29, 2026	26.81	29.28	26.70	28.66	28.66	5.76%	21,189,100
Apr 28, 2026	27.69	27.70	26.97	27.10	27.10	-2.59%	15,443,500
Apr 27, 2026	28.99	29.11	27.80	27.82	27.82	-4.60%	23,021,050
Apr 24, 2026	29.94	30.30	28.75	29.16	29.16	-3.83%	17,665,140
Apr 23, 2026	30.26	30.95	30.00	30.32	30.32	1.00%	21,199,424
Apr 22, 2026	29.88	30.59	29.65	30.02	30.02	0.84%	23,004,844
Apr 21, 2026	30.05	30.11	28.93	29.77	29.77	-0.60%	15,852,100
Apr 20, 2026	30.21	30.33	29.58	29.95	29.95	-1.96%	19,128,831
Apr 17, 2026	31.66	32.20	30.41	30.55	30.55	-1.99%	20,826,370
Apr 16, 2026	32.10	32.10	30.80	31.17	31.17	-1.80%	22,243,660
Apr 15, 2026	32.81	32.81	31.59	31.74	31.74	-3.26%	22,494,216
Apr 14, 2026	31.77	33.43	31.51	32.81	32.81	-5.12%	43,230,930
Apr 13, 2026	33.03	34.85	32.84	34.58	34.58	3.44%	37,655,794
Apr 10, 2026	32.99	34.88	32.32	33.43	33.43	1.98%	48,433,216
Apr 9, 2026	29.50	32.78	29.01	32.78	32.78	10.00%	40,264,210
Apr 8, 2026	29.51	29.87	29.16	29.80	29.80	2.79%	20,483,627
Apr 7, 2026	28.98	29.30	28.43	28.99	28.99	0.03%	14,613,400
Apr 3, 2026	30.20	30.25	28.81	28.98	28.98	-4.20%	19,001,300
Apr 2, 2026	31.61	31.65	30.02	30.25	30.25	-4.66%	28,865,690
Apr 1, 2026	31.66	32.65	30.65	31.73	31.73	-0.22%	33,188,038
Mar 31, 2026	33.16	33.89	31.71	31.80	31.80	-5.39%	35,124,120
Mar 30, 2026	34.00	35.99	32.58	33.61	33.61	-3.61%	37,636,864
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