SHE:002156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	40.29	46.34	40.29	44.68	44.68	0.18%	139,426,710
Oct 29, 2025	44.14	45.25	43.75	44.60	44.60	1.04%	112,385,402
Oct 28, 2025	44.09	45.45	43.85	44.14	44.14	0.46%	149,426,767
Oct 27, 2025	43.15	44.19	42.66	43.94	43.94	4.92%	144,762,461
Oct 24, 2025	40.29	41.94	40.01	41.88	41.88	5.46%	117,097,449
Oct 23, 2025	39.91	40.25	38.97	39.71	39.71	-1.63%	68,778,842
Oct 22, 2025	40.59	41.00	39.80	40.37	40.37	-0.54%	73,769,249
Oct 21, 2025	39.29	40.86	39.28	40.59	40.59	3.36%	103,950,090
Oct 20, 2025	39.71	40.50	38.88	39.27	39.27	1.29%	108,457,317
Oct 17, 2025	41.18	41.50	38.68	38.77	38.77	-9.46%	172,229,890
Oct 16, 2025	43.18	45.03	42.62	42.82	42.82	0.80%	169,405,855
Oct 15, 2025	41.62	42.88	39.73	42.48	42.48	0.47%	142,867,071
Oct 14, 2025	46.14	46.14	42.27	42.28	42.28	-9.99%	226,357,817
Oct 13, 2025	41.04	47.53	41.04	46.97	46.97	3.00%	263,373,345
Oct 10, 2025	45.07	47.99	44.62	45.60	45.60	3.19%	328,054,360
Oct 9, 2025	44.19	44.19	44.19	44.19	44.19	10.01%	13,190,198
Sep 30, 2025	38.68	41.06	38.28	40.17	40.17	5.21%	193,910,717
Sep 29, 2025	37.80	38.70	37.56	38.18	38.18	1.25%	139,193,392
Sep 26, 2025	38.05	39.00	37.71	37.71	37.71	-2.81%	137,459,157
Sep 25, 2025	39.68	39.98	38.40	38.80	38.80	2.86%	272,186,220
Sep 24, 2025	35.13	37.72	35.01	37.72	37.72	10.00%	95,661,931
Sep 23, 2025	35.15	35.30	33.36	34.29	34.29	-1.92%	108,678,409
Sep 22, 2025	34.18	35.60	33.90	34.96	34.96	1.69%	101,949,039
Sep 19, 2025	35.00	35.75	34.13	34.38	34.38	-1.32%	133,066,251
Sep 18, 2025	33.76	36.66	33.60	34.84	34.84	3.23%	200,747,410
Sep 17, 2025	33.35	34.35	33.10	33.75	33.75	0.87%	92,270,927
Sep 16, 2025	33.00	33.88	32.88	33.46	33.46	1.55%	99,238,317
Sep 15, 2025	34.00	34.11	32.93	32.95	32.95	-0.48%	109,341,917
Sep 12, 2025	32.91	33.91	32.52	33.11	33.11	0.64%	132,326,571
Sep 11, 2025	31.23	32.91	31.10	32.90	32.90	4.68%	136,054,321
Sep 10, 2025	31.59	32.42	31.20	31.43	31.43	0.70%	92,847,900
Sep 9, 2025	32.34	32.64	31.20	31.21	31.21	-5.34%	115,228,411
Sep 8, 2025	31.85	33.65	31.34	32.97	32.97	2.36%	167,266,062
Sep 5, 2025	31.32	32.50	30.26	32.21	32.21	1.23%	171,511,502
Sep 4, 2025	34.65	34.88	31.82	31.82	31.82	-10.01%	205,140,415
Sep 3, 2025	33.90	37.13	33.25	35.36	35.36	3.57%	258,865,047
Sep 2, 2025	33.99	36.28	33.97	34.14	34.14	-2.12%	259,145,066
Sep 1, 2025	35.44	36.00	33.58	34.88	34.88	5.41%	327,152,970
Aug 29, 2025	31.73	33.09	31.58	33.09	33.09	10.01%	177,962,237
Aug 28, 2025	29.48	30.09	29.16	30.08	30.08	1.97%	86,794,619
Aug 27, 2025	29.91	30.86	29.40	29.50	29.50	-1.30%	121,072,874
Aug 26, 2025	29.79	30.48	29.55	29.89	29.89	-0.43%	80,242,454
Aug 25, 2025	30.57	31.06	29.64	30.02	30.02	-0.69%	126,623,901
Aug 22, 2025	28.87	30.48	28.87	30.23	30.23	4.71%	140,909,517
Aug 21, 2025	29.29	29.94	28.80	28.87	28.87	-1.47%	66,374,034
Aug 20, 2025	28.59	29.56	28.32	29.30	29.30	1.74%	76,574,137
Aug 19, 2025	29.54	29.54	28.79	28.80	28.80	-2.54%	77,045,199
Aug 18, 2025	28.97	29.66	28.56	29.55	29.55	3.11%	101,556,896
Aug 15, 2025	28.41	28.81	28.25	28.66	28.66	0.39%	63,319,840
Aug 14, 2025	28.94	29.50	28.00	28.55	28.55	-0.14%	107,966,929