SHE:002156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	69.50	70.88	67.60	69.30	69.30	-2.99%	196,069,700
May 27, 2026	72.97	78.56	71.43	71.52	71.44	-5.13%	283,496,400
May 26, 2026	73.02	76.76	69.93	75.39	75.30	8.04%	339,104,100
May 25, 2026	64.27	69.78	62.80	69.78	69.70	9.99%	227,939,600
May 22, 2026	61.81	64.34	60.13	63.44	63.37	2.72%	200,825,100
May 21, 2026	64.00	66.88	61.41	61.76	61.69	-0.83%	239,668,000
May 20, 2026	58.58	63.84	58.55	62.28	62.21	5.81%	198,689,100
May 19, 2026	56.88	59.16	55.01	58.86	58.79	1.36%	138,211,900
May 18, 2026	57.60	60.11	57.06	58.07	58.00	1.84%	134,776,600
May 15, 2026	58.00	60.12	55.24	57.02	56.96	-0.66%	158,313,100
May 14, 2026	60.93	61.20	57.39	57.40	57.33	-5.69%	130,148,100
May 13, 2026	57.89	61.00	56.93	60.86	60.79	2.32%	149,735,800
May 12, 2026	61.22	61.28	59.00	59.48	59.41	-2.84%	137,959,300
May 11, 2026	60.01	62.23	59.41	61.22	61.15	7.10%	201,583,200
May 8, 2026	58.31	58.60	56.39	57.16	57.10	-3.25%	162,379,000
May 7, 2026	60.80	60.80	57.60	59.08	59.01	3.74%	251,739,600
May 6, 2026	56.95	56.95	56.94	56.95	56.89	10.01%	44,978,510
Apr 30, 2026	50.98	52.89	50.23	51.77	51.71	4.59%	132,036,200
Apr 29, 2026	49.30	49.84	48.11	49.50	49.44	-1.49%	92,504,640
Apr 28, 2026	50.85	52.10	49.71	50.25	50.19	-1.86%	115,934,400
Apr 27, 2026	50.86	52.05	49.84	51.20	51.14	5.74%	157,788,100
Apr 24, 2026	48.77	51.18	48.39	48.42	48.37	2.50%	124,671,600
Apr 23, 2026	49.21	49.35	46.89	47.24	47.19	-3.37%	79,445,850
Apr 22, 2026	47.80	48.92	46.61	48.89	48.83	3.51%	93,017,750
Apr 21, 2026	48.22	48.25	46.30	47.23	47.18	-2.60%	75,585,200
Apr 20, 2026	48.23	49.24	47.53	48.49	48.44	0.64%	73,121,060
Apr 17, 2026	48.31	49.17	47.89	48.18	48.13	0.33%	95,030,750
Apr 16, 2026	47.49	48.36	46.45	48.02	47.97	2.19%	76,726,870
Apr 15, 2026	46.85	48.73	46.62	46.99	46.94	0.51%	88,574,320
Apr 14, 2026	46.35	47.12	45.82	46.75	46.70	2.41%	71,784,130
Apr 13, 2026	45.00	46.39	44.88	45.65	45.60	0.93%	53,593,010
Apr 10, 2026	45.24	46.70	45.07	45.23	45.18	1.10%	63,710,240
Apr 9, 2026	43.69	45.27	43.52	44.74	44.69	0.20%	60,585,800
Apr 8, 2026	42.58	44.75	42.41	44.65	44.60	8.40%	73,647,300
Apr 7, 2026	40.76	41.42	40.65	41.19	41.14	1.90%	35,382,360
Apr 3, 2026	41.20	41.25	40.40	40.42	40.37	-0.86%	28,133,920
Apr 2, 2026	42.41	42.41	40.50	40.77	40.72	-3.87%	38,441,850
Apr 1, 2026	42.49	42.68	41.85	42.41	42.36	2.61%	38,372,240
Mar 31, 2026	42.38	42.58	41.21	41.33	41.28	-2.75%	33,875,580
Mar 30, 2026	41.60	42.79	41.37	42.50	42.45	0.12%	33,935,760
Mar 27, 2026	41.99	43.16	41.40	42.45	42.40	-0.72%	34,881,100
Mar 26, 2026	43.60	44.38	42.53	42.76	42.71	-1.75%	39,396,460
Mar 25, 2026	42.50	44.04	42.30	43.52	43.47	3.42%	61,378,660
Mar 24, 2026	42.50	42.51	40.54	42.08	42.03	1.20%	49,330,970
Mar 23, 2026	43.34	43.97	41.28	41.58	41.53	-6.22%	67,403,030