SHE:002156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	63.08	65.90	63.08	63.95	-	0.35%	67,134,499
Aug 27, 2026	61.88	63.87	61.14	63.73	63.73	4.05%	86,638,856
Aug 26, 2026	61.97	62.70	60.39	61.25	61.25	0.57%	62,476,497
Aug 25, 2026	60.00	62.06	59.33	60.90	60.90	-0.56%	63,592,720
Aug 24, 2026	63.08	63.58	59.57	61.24	61.24	-4.13%	91,389,619
Aug 21, 2026	63.82	65.92	63.01	63.88	63.88	1.16%	96,905,060
Aug 20, 2026	63.70	65.14	61.45	63.15	63.15	-0.69%	122,876,900
Aug 19, 2026	69.00	69.89	63.59	63.59	63.59	-10.01%	149,921,100
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%	147,624,300
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%	92,458,985
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%	86,650,934
Aug 10, 2026	64.73	64.83	62.00	63.20	63.20	-2.35%	102,389,000
Aug 7, 2026	60.94	65.78	59.86	64.72	64.72	6.17%	162,724,800
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