SHE:002150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	35.02	35.50	32.95	33.74	33.64	-4.88%	35,887,660
May 27, 2026	32.50	36.30	32.28	35.47	35.36	7.48%	52,162,120
May 26, 2026	32.77	34.15	32.16	33.00	32.90	-1.11%	23,019,670
May 25, 2026	34.36	35.30	32.71	33.37	33.27	-1.85%	29,515,030
May 22, 2026	33.60	35.52	33.52	34.00	33.90	0.03%	32,439,370
May 21, 2026	33.28	35.19	33.07	33.99	33.89	-1.11%	40,659,190
May 20, 2026	33.01	35.66	31.85	34.37	34.27	5.11%	58,684,810
May 19, 2026	29.95	32.70	29.86	32.70	32.60	9.99%	18,433,250
May 18, 2026	28.80	30.58	28.70	29.73	29.64	0.03%	24,172,480
May 15, 2026	28.56	31.10	27.52	29.72	29.63	4.65%	32,667,840
May 14, 2026	30.00	30.10	28.40	28.40	28.32	-4.34%	15,694,600
May 13, 2026	28.88	30.14	28.77	29.69	29.60	2.88%	18,031,290
May 12, 2026	29.22	29.59	28.70	28.86	28.77	-1.27%	14,300,560
May 11, 2026	29.32	29.75	28.81	29.23	29.14	1.32%	18,434,600
May 8, 2026	28.87	29.20	28.69	28.85	28.76	-1.23%	10,394,800
May 7, 2026	29.00	29.30	28.87	29.21	29.12	0.21%	12,607,070
May 6, 2026	28.91	29.24	28.51	29.15	29.06	0.31%	13,351,110
Apr 30, 2026	28.50	29.36	28.33	29.06	28.97	1.40%	16,887,410
Apr 29, 2026	26.81	29.28	26.70	28.66	28.58	5.76%	21,189,100
Apr 28, 2026	27.69	27.70	26.97	27.10	27.02	-2.59%	15,443,500
Apr 27, 2026	28.99	29.11	27.80	27.82	27.74	-4.60%	23,021,050
Apr 24, 2026	29.94	30.30	28.75	29.16	29.07	-3.83%	17,665,140
Apr 23, 2026	30.26	30.95	30.00	30.32	30.23	1.00%	21,199,420
Apr 22, 2026	29.88	30.59	29.65	30.02	29.93	0.84%	23,004,840
Apr 21, 2026	30.05	30.11	28.93	29.77	29.68	-0.60%	15,852,100
Apr 20, 2026	30.21	30.33	29.58	29.95	29.86	-1.96%	19,128,830
Apr 17, 2026	31.66	32.20	30.41	30.55	30.46	-1.99%	20,826,370
Apr 16, 2026	32.10	32.10	30.80	31.17	31.08	-1.80%	22,243,660
Apr 15, 2026	32.81	32.81	31.59	31.74	31.65	-3.26%	22,494,210
Apr 14, 2026	31.77	33.43	31.51	32.81	32.71	-5.12%	43,230,930
Apr 13, 2026	33.03	34.85	32.84	34.58	34.48	3.44%	37,655,790
Apr 10, 2026	32.99	34.88	32.32	33.43	33.33	1.98%	48,433,210
Apr 9, 2026	29.50	32.78	29.01	32.78	32.68	10.00%	40,264,210
Apr 8, 2026	29.51	29.87	29.16	29.80	29.71	2.79%	20,483,620
Apr 7, 2026	28.98	29.30	28.43	28.99	28.90	0.03%	14,613,400
Apr 3, 2026	30.20	30.25	28.81	28.98	28.89	-4.20%	19,001,300
Apr 2, 2026	31.61	31.65	30.02	30.25	30.16	-4.66%	28,865,690
Apr 1, 2026	31.66	32.65	30.65	31.73	31.64	-0.22%	33,188,030
Mar 31, 2026	33.16	33.89	31.71	31.80	31.71	-5.39%	35,124,120
Mar 30, 2026	34.00	35.99	32.58	33.61	33.51	-3.61%	37,636,860
Mar 27, 2026	35.51	36.50	33.60	34.87	34.77	-5.48%	46,629,460
Mar 26, 2026	37.51	38.11	36.06	36.89	36.78	-5.53%	46,795,970
Mar 25, 2026	36.01	39.51	35.35	39.05	38.93	5.43%	77,573,560
Mar 24, 2026	37.89	38.30	34.88	37.04	36.93	-3.47%	69,315,200
Mar 23, 2026	36.79	38.37	36.62	38.37	38.26	10.01%	59,226,840
Mar 20, 2026	32.31	34.88	31.90	34.88	34.78	10.00%	30,003,460
Mar 19, 2026	33.10	33.68	31.46	31.71	31.62	-4.20%	35,601,100
Mar 18, 2026	35.01	35.10	32.32	33.10	33.00	-5.08%	45,662,570
Mar 17, 2026	31.70	34.87	31.70	34.87	34.77	10.00%	28,539,840
Mar 16, 2026	33.86	34.21	31.51	31.70	31.61	-5.46%	33,493,920