SHE:002156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2025	28.46	28.67	28.24	28.59	28.59	-0.38%	59,537,760
Aug 12, 2025	27.40	28.95	27.13	28.70	28.70	4.55%	107,460,238
Aug 11, 2025	26.82	27.79	26.81	27.45	27.45	2.43%	44,498,167
Aug 8, 2025	27.38	27.38	26.79	26.80	26.80	-2.72%	40,139,852
Aug 7, 2025	27.48	27.87	27.33	27.55	27.55	-0.65%	48,906,554
Aug 6, 2025	27.00	27.88	26.74	27.73	27.73	1.84%	50,460,521
Aug 5, 2025	27.10	27.24	26.88	27.23	27.23	0.44%	30,016,144
Aug 4, 2025	26.82	27.24	26.80	27.11	27.11	-0.07%	30,041,579
Aug 1, 2025	27.88	28.11	27.03	27.13	27.13	-3.52%	61,425,735
Jul 31, 2025	27.81	28.50	27.70	28.12	28.12	0.86%	91,686,864
Jul 30, 2025	27.86	28.12	27.31	27.88	27.88	0.11%	58,950,974
Jul 29, 2025	27.35	28.10	27.30	27.85	27.85	1.27%	71,310,082
Jul 28, 2025	26.70	28.20	26.70	27.50	27.50	3.50%	97,899,608
Jul 25, 2025	26.48	26.64	26.13	26.57	26.57	0.72%	38,163,073
Jul 24, 2025	25.86	26.46	25.86	26.38	26.38	1.93%	45,129,811
Jul 23, 2025	25.90	26.16	25.79	25.88	25.88	-0.46%	27,834,273