SHE:002150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	25.36	27.10	25.20	26.54	26.54	3.87%	17,204,030
Jun 17, 2026	25.97	26.12	25.40	25.55	25.55	-1.84%	11,206,200
Jun 16, 2026	26.31	26.74	25.59	26.03	26.03	0.27%	14,598,020
Jun 15, 2026	25.00	26.04	24.38	25.96	25.96	4.42%	15,718,980
Jun 12, 2026	25.32	25.70	24.81	24.86	24.86	-0.80%	11,630,300
Jun 11, 2026	25.24	25.85	24.61	25.06	25.06	-1.49%	12,021,340
Jun 10, 2026	26.14	26.14	25.10	25.44	25.44	-3.78%	10,353,100
Jun 9, 2026	25.85	26.89	25.16	26.44	26.44	3.73%	15,955,112
Jun 8, 2026	26.00	26.75	25.09	25.49	25.49	-6.32%	13,945,770
Jun 5, 2026	28.60	28.64	27.03	27.21	27.21	-4.86%	15,984,454
Jun 4, 2026	28.80	29.30	28.20	28.60	28.60	-2.12%	16,064,103
Jun 3, 2026	30.82	31.28	28.88	29.22	29.22	-6.65%	26,165,400
Jun 2, 2026	31.39	32.74	30.86	31.30	31.30	-3.07%	17,777,619
Jun 1, 2026	30.95	34.00	30.61	32.29	32.29	2.51%	23,965,662
May 29, 2026	33.85	33.98	31.00	31.50	31.50	-6.36%	25,943,480
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