SHE:002156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	58.31	59.70	55.24	59.53	-	3.71%	88,478,599
May 14, 2026	60.93	61.20	57.39	57.40	57.40	-5.69%	130,148,166
May 13, 2026	57.89	61.00	56.93	60.86	60.86	2.32%	149,735,805
May 12, 2026	61.22	61.28	59.00	59.48	59.48	-2.84%	137,959,346
May 11, 2026	60.01	62.23	59.41	61.22	61.22	7.10%	203,671,943
May 8, 2026	58.31	58.60	56.39	57.16	57.16	-3.25%	164,260,397
May 7, 2026	60.80	60.80	57.60	59.08	59.08	3.74%	255,263,976
May 6, 2026	56.95	56.95	56.94	56.95	56.95	10.01%	45,709,076
Apr 30, 2026	50.98	52.89	50.23	51.77	51.77	4.59%	133,320,177
Apr 29, 2026	49.30	49.84	48.11	49.50	49.50	-1.49%	93,635,961
Apr 28, 2026	50.85	52.10	49.71	50.25	50.25	-1.86%	115,934,440
Apr 27, 2026	50.86	52.05	49.84	51.20	51.20	5.74%	159,617,366
Apr 24, 2026	48.77	51.18	48.39	48.42	48.42	2.50%	124,671,688
Apr 23, 2026	49.21	49.35	46.89	47.24	47.24	-3.37%	79,999,956
Apr 22, 2026	47.80	48.92	46.61	48.89	48.89	3.51%	94,560,251
Apr 21, 2026	48.22	48.25	46.30	47.23	47.23	-2.60%	75,585,201
Apr 20, 2026	48.23	49.24	47.53	48.49	48.49	0.64%	73,121,062
Apr 17, 2026	48.31	49.17	47.89	48.18	48.18	0.33%	95,956,458
Apr 16, 2026	47.49	48.36	46.45	48.02	48.02	2.19%	77,679,074
Apr 15, 2026	46.85	48.73	46.62	46.99	46.99	0.51%	89,244,826
Apr 14, 2026	46.35	47.12	45.82	46.75	46.75	2.41%	71,784,133
Apr 13, 2026	45.00	46.39	44.88	45.65	45.65	0.93%	54,119,519
Apr 10, 2026	45.24	46.70	45.07	45.23	45.23	1.10%	64,370,946
Apr 9, 2026	43.69	45.27	43.52	44.74	44.74	0.20%	61,071,504
Apr 8, 2026	42.58	44.75	42.41	44.65	44.65	8.40%	73,647,309
Apr 7, 2026	40.76	41.42	40.65	41.19	41.19	1.90%	35,683,166
Apr 3, 2026	41.20	41.25	40.40	40.42	40.42	-0.86%	28,567,821
Apr 2, 2026	42.41	42.41	40.50	40.77	40.77	-3.87%	38,764,738
Apr 1, 2026	42.49	42.68	41.85	42.41	42.41	2.61%	38,875,946
Mar 31, 2026	42.38	42.58	41.21	41.33	41.33	-2.75%	34,236,546
Mar 30, 2026	41.60	42.79	41.37	42.50	42.50	0.12%	34,273,159
Mar 27, 2026	41.99	43.16	41.40	42.45	42.45	-0.72%	34,881,108
Mar 26, 2026	43.60	44.38	42.53	42.76	42.76	-1.75%	39,917,568
Mar 25, 2026	42.50	44.04	42.30	43.52	43.52	3.42%	61,378,662
Mar 24, 2026	42.50	42.51	40.54	42.08	42.08	1.20%	49,781,974
Mar 23, 2026	43.34	43.97	41.28	41.58	41.58	-6.22%	67,403,039
Mar 20, 2026	46.35	46.48	44.34	44.34	44.34	-3.50%	64,521,009
Mar 19, 2026	46.38	47.08	45.72	45.95	45.95	-3.06%	70,658,447
Mar 18, 2026	45.91	47.50	45.46	47.40	47.40	4.75%	88,155,734
Mar 17, 2026	47.20	47.78	45.19	45.25	45.25	-3.31%	56,888,266
Mar 16, 2026	45.68	47.14	44.33	46.80	46.80	2.05%	72,685,537
Mar 13, 2026	45.94	46.96	45.36	45.86	45.86	-1.01%	49,341,697
Mar 12, 2026	46.90	48.26	45.87	46.33	46.33	-1.61%	58,965,005
Mar 11, 2026	47.91	48.66	46.94	47.09	47.09	-1.71%	62,565,429
Mar 10, 2026	47.78	48.28	47.23	47.91	47.91	2.48%	62,565,429
Mar 9, 2026	46.00	47.00	44.50	46.75	46.75	-2.46%	86,278,359
Mar 6, 2026	48.38	49.36	47.71	47.93	47.93	-1.86%	66,351,192
Mar 5, 2026	49.60	50.18	48.30	48.84	48.84	1.35%	79,835,838
Mar 4, 2026	47.19	49.78	47.19	48.19	48.19	0.31%	81,300,974
Mar 3, 2026	51.10	52.39	48.00	48.04	48.04	-5.62%	123,886,949