SHE:002156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	52.84	62.43	52.84	61.80	-	1.38%	85,559,145
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%	165,749,200
Aug 4, 2026	52.84	55.93	51.66	55.60	55.60	8.30%	142,608,500
Aug 3, 2026	55.06	55.60	51.23	51.34	51.34	-9.50%	161,512,200
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%	161,034,815
Jul 29, 2026	65.88	66.50	62.10	62.10	62.10	-10.00%	198,173,600
Jul 28, 2026	72.07	73.85	69.00	69.00	69.00	-10.00%	191,701,000
Jul 27, 2026	72.88	76.70	71.00	76.67	76.67	0.04%	232,111,600
Jul 24, 2026	68.03	76.80	68.03	76.64	76.64	9.77%	263,409,600
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%	247,988,268
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%	200,637,600
Jul 17, 2026	74.97	75.94	68.36	68.36	68.36	-9.99%	198,130,772
Jul 16, 2026	70.85	80.80	70.84	75.95	75.95	-3.51%	240,507,400
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%	242,989,900
Jul 13, 2026	70.70	77.66	70.39	73.57	73.57	3.69%	213,880,418
Jul 10, 2026	74.00	77.67	70.78	70.95	70.95	-1.69%	202,595,958
Jul 9, 2026	66.92	72.17	65.33	72.17	72.17	10.00%	163,246,500
Jul 8, 2026	67.70	68.80	62.42	65.61	65.61	-3.81%	114,466,700
Jul 7, 2026	65.00	69.80	64.00	68.21	68.21	3.07%	126,055,323
Jul 6, 2026	66.65	68.47	64.30	66.18	66.18	2.13%	110,819,000
Jul 3, 2026	67.67	67.99	63.88	64.80	64.80	-3.81%	104,183,554
Jul 2, 2026	70.00	71.30	66.60	67.37	67.37	-8.85%	136,481,200
Jul 1, 2026	76.20	78.58	72.40	73.91	73.91	-2.58%	158,048,700
Jun 30, 2026	71.19	75.97	69.80	75.87	75.87	4.53%	155,699,000
Jun 29, 2026	72.20	74.94	67.00	72.58	72.58	1.37%	169,901,500
Jun 26, 2026	76.00	77.83	71.56	71.60	71.60	-7.98%	196,744,600
Jun 25, 2026	76.67	79.38	74.00	77.81	77.81	4.25%	210,277,817
Jun 24, 2026	69.01	74.83	68.20	74.64	74.64	9.09%	201,596,900
Jun 23, 2026	70.00	71.30	67.08	68.42	68.42	-3.97%	142,535,597
Jun 22, 2026	69.70	72.12	67.73	71.25	71.25	4.37%	205,216,947
Jun 18, 2026	66.99	69.35	66.39	68.27	68.27	1.56%	163,341,700
Jun 17, 2026	62.72	69.00	62.01	67.22	67.22	6.82%	179,471,700
Jun 16, 2026	62.41	63.50	61.74	62.93	62.93	2.26%	124,742,300
Jun 15, 2026	58.66	61.58	56.68	61.54	61.54	7.55%	125,544,400
Jun 12, 2026	62.69	62.96	57.08	57.22	57.22	-4.78%	145,541,600
Jun 11, 2026	60.99	61.49	59.23	60.09	60.09	-2.20%	91,814,090
Jun 10, 2026	62.00	63.67	60.16	61.44	61.44	-4.64%	111,972,800
Jun 9, 2026	63.88	64.80	61.76	64.43	64.43	3.49%	128,026,500
Jun 8, 2026	63.00	64.58	61.08	62.26	62.26	-6.85%	121,568,100
Jun 5, 2026	70.80	71.01	66.37	66.84	66.84	-5.99%	147,987,800
Jun 4, 2026	70.01	72.50	69.20	71.10	71.10	1.25%	202,609,100
Jun 3, 2026	67.69	70.22	66.18	70.22	70.22	9.99%	176,502,400
Jun 2, 2026	61.39	64.69	59.40	63.84	63.84	3.99%	162,998,100
Jun 1, 2026	65.00	66.00	60.96	61.39	61.39	-6.98%	158,786,298
May 29, 2026	70.11	70.90	64.63	66.00	66.00	-4.76%	193,985,100