SHE:002156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	59.70	62.23	58.93	61.38	61.38	5.26%	119,294,176
Sep 17, 2026	58.80	59.54	58.17	58.31	58.31	-1.52%	52,646,913
Sep 16, 2026	57.38	59.75	56.91	59.21	59.21	3.32%	67,735,507
Sep 15, 2026	56.77	58.58	56.45	57.31	57.31	0.93%	42,120,710
Sep 14, 2026	57.30	57.88	56.33	56.78	56.78	-2.10%	37,412,215
Sep 11, 2026	57.01	58.40	56.22	58.00	58.00	-0.58%	55,069,059
Sep 10, 2026	57.65	59.23	57.51	58.34	58.34	-0.02%	41,459,812
Sep 9, 2026	59.22	59.80	57.87	58.35	58.35	0.05%	47,574,616
Sep 8, 2026	59.15	60.04	57.97	58.32	58.32	-1.40%	61,196,489
Sep 7, 2026	57.88	59.88	57.65	59.15	59.15	4.01%	66,352,479
Sep 4, 2026	59.97	60.66	56.38	56.87	56.87	-4.47%	82,164,431
Sep 3, 2026	60.60	60.80	58.85	59.53	59.53	-0.28%	45,502,962
Sep 2, 2026	60.12	60.79	59.54	59.70	59.70	-2.74%	54,134,014
Sep 1, 2026	64.59	64.60	61.30	61.38	61.38	-4.93%	79,538,571
Aug 31, 2026	61.42	64.62	61.40	64.56	64.56	1.27%	78,987,069
Aug 28, 2026	63.40	65.90	63.24	63.75	63.75	0.03%	91,780,541
Aug 27, 2026	61.88	63.87	61.14	63.73	63.73	4.05%	86,562,956
Aug 26, 2026	61.97	62.70	60.39	61.25	61.25	0.57%	62,420,397
Aug 25, 2026	60.00	62.06	59.33	60.90	60.90	-0.56%	63,592,725
Aug 24, 2026	63.08	63.58	59.57	61.24	61.24	-4.13%	91,347,419
Aug 21, 2026	63.82	65.92	63.01	63.88	63.88	1.16%	96,905,063
Aug 20, 2026	63.70	65.14	61.45	63.15	63.15	-0.69%	122,876,932
Aug 19, 2026	69.00	69.89	63.59	63.59	63.59	-10.01%	149,921,189
Aug 18, 2026	71.20	72.56	69.28	70.66	70.66	2.02%	183,754,844
Aug 17, 2026	63.41	69.26	63.40	69.26	69.26	10.01%	147,624,304
Aug 14, 2026	63.02	63.43	61.21	62.96	62.96	1.19%	70,711,933
Aug 13, 2026	63.82	64.61	62.10	62.22	62.22	-1.02%	92,379,085
Aug 12, 2026	62.91	64.11	61.82	62.86	62.86	1.29%	72,402,417
Aug 11, 2026	62.49	64.30	61.80	62.06	62.06	-1.80%	86,614,734
Aug 10, 2026	64.73	64.83	62.00	63.20	63.20	-2.35%	102,389,089
Aug 7, 2026	60.94	65.78	59.86	64.72	64.72	6.17%	162,724,891
Aug 6, 2026	56.01	62.81	56.01	60.96	60.96	5.10%	159,068,224
Aug 5, 2026	54.01	59.45	54.01	58.00	58.00	4.32%	165,749,296
Aug 4, 2026	52.84	55.93	51.66	55.60	55.60	8.30%	142,608,554
Aug 3, 2026	55.06	55.60	51.23	51.34	51.34	-9.50%	161,512,273
Jul 31, 2026	59.00	60.48	56.65	56.73	56.73	1.50%	182,744,085
Jul 30, 2026	61.07	61.43	55.89	55.89	55.89	-10.00%	161,022,815
Jul 29, 2026	65.88	66.50	62.10	62.10	62.10	-10.00%	198,173,689
Jul 28, 2026	72.07	73.85	69.00	69.00	69.00	-10.00%	191,701,044
Jul 27, 2026	72.88	76.70	71.00	76.67	76.67	0.04%	232,111,609
Jul 24, 2026	68.03	76.80	68.03	76.64	76.64	9.77%	263,409,653
Jul 23, 2026	75.99	76.78	69.30	69.82	69.82	-6.78%	205,710,483
Jul 22, 2026	71.71	76.23	70.88	74.90	74.90	8.08%	247,883,768
Jul 21, 2026	64.26	69.30	57.00	69.30	69.30	10.00%	209,291,152
Jul 20, 2026	70.02	72.00	61.53	63.00	63.00	-7.84%	200,637,694
Jul 17, 2026	74.97	75.94	68.36	68.36	68.36	-9.99%	198,089,072
Jul 16, 2026	70.85	80.80	70.84	75.95	75.95	-3.51%	240,507,456
Jul 15, 2026	84.10	84.70	75.80	78.71	78.71	1.08%	293,539,875
Jul 14, 2026	71.49	77.87	68.40	77.87	77.87	5.84%	242,989,997
Jul 13, 2026	70.70	77.66	70.39	73.57	73.57	3.69%	213,880,418