SHE:002156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	46.46	46.46	40.45	41.15	41.15	-2.65%	54,575,410
Oct 29, 2026	44.71	45.00	42.23	42.27	42.27	-6.56%	53,985,208
Oct 28, 2026	43.65	45.66	43.62	45.24	45.24	5.82%	70,168,355
Oct 27, 2026	45.30	45.64	42.71	42.75	42.75	-4.06%	51,406,161
Oct 26, 2026	47.34	47.48	44.41	44.56	44.56	-7.78%	62,161,450
Oct 23, 2026	46.46	48.57	44.49	48.32	48.32	1.09%	80,264,079
Oct 22, 2026	47.74	49.19	45.31	47.80	47.80	0.27%	85,075,743
Oct 21, 2026	48.49	49.38	47.45	47.67	47.67	-0.91%	42,605,888
Oct 20, 2026	47.65	48.99	47.43	48.11	48.11	0.97%	40,621,162
Oct 19, 2026	48.22	48.32	46.53	47.65	47.65	-2.10%	47,245,659
Oct 16, 2026	50.74	51.16	48.05	48.67	48.67	-2.17%	46,788,520
Oct 15, 2026	49.59	50.79	48.91	49.75	49.75	-3.83%	51,233,677
Oct 14, 2026	53.61	53.98	51.55	51.73	51.73	-3.88%	35,342,820
Oct 13, 2026	51.52	54.75	51.20	53.82	53.82	1.15%	54,414,880
Oct 12, 2026	54.78	55.10	52.89	53.21	53.21	-4.21%	44,983,121
Oct 9, 2026	55.00	55.99	52.90	55.55	55.55	-0.68%	65,068,658
Oct 8, 2026	57.71	58.13	55.38	55.93	55.93	-1.70%	51,353,581
Sep 30, 2026	60.27	60.49	56.78	56.90	56.90	-5.73%	73,500,117
Sep 29, 2026	58.91	61.80	58.91	60.36	60.36	2.48%	65,990,196
Sep 28, 2026	61.03	61.36	58.03	58.90	58.90	-3.47%	53,091,470
Sep 24, 2026	62.49	62.80	61.00	61.02	61.02	-2.83%	46,338,000
Sep 23, 2026	63.56	65.00	62.70	62.80	62.80	-1.13%	74,571,221
Sep 22, 2026	64.50	66.07	62.83	63.52	63.52	3.82%	142,114,386
Sep 21, 2026	61.90	61.98	60.70	61.18	61.18	-0.33%	74,211,012
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