SHE:002150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	19.88	20.48	19.81	20.20	20.20	1.56%	4,523,600
Sep 11, 2026	20.33	20.47	19.75	19.89	19.89	-2.83%	5,306,899
Sep 10, 2026	20.50	20.74	20.24	20.47	20.47	-0.53%	3,481,533
Sep 9, 2026	20.44	20.69	20.27	20.58	20.58	0.78%	4,948,600
Sep 8, 2026	21.11	21.20	20.35	20.42	20.42	-3.50%	10,354,323
Sep 7, 2026	20.94	21.68	20.63	21.16	21.16	1.29%	8,338,929
Sep 4, 2026	21.24	21.86	20.78	20.89	20.89	-0.67%	6,929,500
Sep 3, 2026	20.90	21.76	20.57	21.03	21.03	1.59%	7,348,217
Sep 2, 2026	21.29	21.29	20.69	20.70	20.70	-3.50%	6,439,400
Sep 1, 2026	22.01	22.12	21.31	21.45	21.45	-2.99%	6,396,250
Aug 31, 2026	22.49	22.55	21.04	22.11	22.11	-2.60%	13,387,668
Aug 28, 2026	22.31	22.98	22.17	22.70	22.70	0.80%	8,380,956
Aug 27, 2026	22.61	22.75	21.35	22.52	22.52	-0.79%	12,852,073
Aug 26, 2026	21.75	23.32	21.75	22.70	22.70	4.18%	8,658,474
Aug 25, 2026	21.72	22.02	21.05	21.79	21.79	-0.50%	5,539,810
Aug 24, 2026	22.79	23.40	21.82	21.90	21.90	-4.37%	7,998,229
Aug 21, 2026	22.10	23.19	21.95	22.90	22.90	2.78%	9,410,439
Aug 20, 2026	22.80	22.82	22.05	22.28	22.28	-	6,409,500
Aug 19, 2026	23.70	23.90	22.26	22.28	22.28	-7.63%	11,646,900
Aug 18, 2026	23.00	24.20	22.81	24.12	24.12	3.79%	15,842,600
Aug 17, 2026	22.01	23.37	21.82	23.24	23.24	5.59%	13,036,340
Aug 14, 2026	22.25	22.39	21.88	22.01	22.01	-1.08%	5,735,777
Aug 13, 2026	22.52	22.70	22.25	22.25	22.25	-1.11%	7,488,232
Aug 12, 2026	21.89	22.82	21.89	22.50	22.50	1.99%	11,525,000
Aug 11, 2026	20.98	22.59	20.87	22.06	22.06	4.50%	17,158,350
Aug 10, 2026	22.21	22.28	20.70	21.11	21.11	-4.65%	13,589,303
Aug 7, 2026	21.33	22.33	21.01	22.14	22.14	3.94%	9,389,310
Aug 6, 2026	21.21	21.45	20.93	21.30	21.30	-0.09%	5,164,751
Aug 5, 2026	21.00	21.37	20.89	21.32	21.32	1.23%	5,873,703
Aug 4, 2026	20.95	21.30	20.79	21.06	21.06	0.96%	5,759,856
Aug 3, 2026	20.26	21.10	20.25	20.86	20.86	2.96%	8,135,000
Jul 31, 2026	20.10	20.81	20.08	20.26	20.26	2.84%	11,156,873
Jul 30, 2026	20.97	20.97	19.70	19.70	19.70	-6.15%	9,615,594
Jul 29, 2026	21.13	21.35	20.58	20.99	20.99	-1.22%	7,866,400
Jul 28, 2026	21.87	22.18	21.10	21.25	21.25	-4.41%	8,316,532
Jul 27, 2026	21.90	22.27	21.65	22.23	22.23	1.09%	5,534,910
Jul 24, 2026	22.30	22.98	21.92	21.99	21.99	-2.35%	6,733,700
Jul 23, 2026	21.63	22.75	21.20	22.52	22.52	3.64%	12,497,461
Jul 22, 2026	22.03	24.23	21.69	21.73	21.73	-1.36%	19,262,400
Jul 21, 2026	21.15	22.05	20.06	22.03	22.03	4.16%	12,577,240
Jul 20, 2026	22.09	22.09	20.70	21.15	21.15	-2.17%	8,715,760
Jul 17, 2026	22.12	22.44	21.44	21.62	21.62	-3.53%	10,071,560
Jul 16, 2026	23.00	23.38	22.31	22.41	22.41	-3.82%	6,706,856
Jul 15, 2026	23.90	23.90	23.10	23.30	23.30	-1.77%	4,831,475
Jul 14, 2026	23.39	23.85	22.75	23.72	23.72	0.81%	7,073,513
Jul 13, 2026	24.37	24.90	23.40	23.53	23.53	-4.74%	7,775,800
Jul 10, 2026	24.43	25.48	23.99	24.70	24.70	1.11%	9,744,454
Jul 9, 2026	24.36	24.48	23.46	24.43	24.43	0.29%	10,820,606
Jul 8, 2026	25.75	25.99	24.36	24.36	24.36	-5.65%	10,423,110
Jul 7, 2026	26.51	26.90	25.71	25.82	25.82	-3.84%	9,639,700