SHE:002156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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