SHE:002156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	51.89	53.66	50.33	53.25	53.25	2.80%	199,551,000
Jan 26, 2026	56.04	56.95	51.70	51.80	51.80	-8.06%	210,196,100
Jan 23, 2026	54.64	57.34	53.68	56.34	56.34	0.61%	237,120,600
Jan 22, 2026	57.95	59.20	54.86	56.00	56.00	-0.20%	288,494,200
Jan 21, 2026	51.00	56.11	50.00	56.11	56.11	10.00%	142,412,600
Jan 20, 2026	47.70	52.80	47.62	51.01	51.01	5.85%	200,667,600
Jan 19, 2026	47.50	48.65	45.93	48.19	48.19	2.84%	201,159,400
Jan 16, 2026	43.45	46.86	42.75	46.86	46.86	10.00%	177,711,950
Jan 15, 2026	40.51	42.60	40.40	42.60	42.60	4.11%	84,101,800
Jan 14, 2026	41.10	41.93	40.35	40.92	40.92	1.49%	76,933,380
Jan 13, 2026	42.20	42.20	40.12	40.32	40.32	-4.59%	81,853,020
Jan 12, 2026	41.90	43.48	41.54	42.26	42.26	1.03%	118,102,200
Jan 9, 2026	40.22	42.87	40.22	41.83	41.83	4.57%	103,977,100
Jan 8, 2026	39.69	41.00	39.56	40.00	40.00	-0.20%	72,056,150
Jan 7, 2026	40.64	40.79	39.50	40.08	40.08	0.28%	78,641,570
Jan 6, 2026	39.54	40.50	39.19	39.97	39.97	1.09%	78,577,572
Jan 5, 2026	38.13	39.61	38.11	39.54	39.54	4.88%	79,855,400
Dec 31, 2025	38.39	38.59	37.60	37.70	37.70	-1.54%	43,973,980
Dec 30, 2025	37.39	38.72	37.39	38.29	38.29	2.38%	65,945,500
Dec 29, 2025	37.74	38.11	37.27	37.40	37.40	-0.29%	38,561,350
Dec 26, 2025	37.51	37.96	37.30	37.51	37.51	-0.29%	33,698,340
Dec 25, 2025	37.75	37.90	37.30	37.62	37.62	-0.29%	35,498,920
Dec 24, 2025	37.55	37.85	37.31	37.73	37.73	0.69%	37,672,530
Dec 23, 2025	37.13	37.90	37.05	37.47	37.47	0.75%	48,238,800
Dec 22, 2025	36.12	37.36	36.08	37.19	37.19	3.97%	53,861,013
Dec 19, 2025	36.18	36.75	35.77	35.77	35.77	0.06%	36,465,128
Dec 18, 2025	35.72	36.61	35.60	35.75	35.75	-1.49%	25,641,747
Dec 17, 2025	35.36	36.38	35.02	36.29	36.29	2.83%	32,443,395
Dec 16, 2025	36.19	36.30	35.00	35.29	35.29	-3.16%	35,563,010
Dec 15, 2025	36.51	36.88	36.32	36.44	36.44	-1.99%	29,689,832
Dec 12, 2025	36.72	37.40	36.01	37.18	37.18	1.28%	43,155,980
Dec 11, 2025	37.62	37.72	36.68	36.71	36.71	-2.42%	35,957,760
Dec 10, 2025	37.89	38.43	36.84	37.62	37.62	-0.08%	37,583,030
Dec 9, 2025	37.78	38.32	37.48	37.65	37.65	0.05%	49,981,064
Dec 8, 2025	36.80	38.11	36.80	37.63	37.63	2.84%	56,267,621
Dec 5, 2025	36.75	36.78	36.07	36.59	36.59	-0.44%	30,485,350
Dec 4, 2025	36.11	36.94	35.85	36.75	36.75	0.91%	28,146,900
Dec 3, 2025	36.93	37.24	36.10	36.42	36.42	-0.95%	30,055,920
Dec 2, 2025	37.27	37.40	36.52	36.77	36.77	-1.92%	37,180,238
Dec 1, 2025	37.27	37.49	36.64	37.49	37.49	2.40%	46,715,460
Nov 28, 2025	36.12	36.89	36.12	36.61	36.61	0.69%	35,892,340
Nov 27, 2025	36.36	37.40	36.24	36.36	36.36	0.64%	51,583,240
Nov 26, 2025	35.54	36.66	35.45	36.13	36.13	0.44%	40,227,400
Nov 25, 2025	35.81	36.86	35.68	35.97	35.97	1.87%	50,163,930
Nov 24, 2025	35.42	35.60	34.65	35.31	35.31	0.17%	37,941,536
Nov 21, 2025	36.00	36.64	35.10	35.25	35.25	-4.11%	50,861,587
Nov 20, 2025	37.97	38.09	36.65	36.76	36.76	-1.47%	34,790,879
Nov 19, 2025	37.41	37.94	37.12	37.31	37.31	-1.27%	30,141,900
Nov 18, 2025	37.47	38.28	37.20	37.79	37.79	0.64%	41,455,940
Nov 17, 2025	37.55	38.23	37.27	37.55	37.55	-0.61%	36,954,440