SHE:002158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.33	26.19	25.00	25.52	25.52	6.73%	19,071,132
Jul 30, 2026	25.59	25.79	23.77	23.91	23.91	-7.33%	14,843,291
Jul 29, 2026	26.23	26.42	24.33	25.80	25.80	-1.34%	17,690,185
Jul 28, 2026	27.48	27.77	25.93	26.15	26.15	-4.39%	12,972,260
Jul 27, 2026	24.60	27.35	24.45	27.35	27.35	10.02%	13,836,274
Jul 24, 2026	25.29	25.56	24.60	24.86	24.86	-3.04%	9,721,739
Jul 23, 2026	26.09	26.72	25.36	25.64	25.64	-1.72%	10,916,152
Jul 22, 2026	26.00	27.04	25.83	26.09	26.09	-0.99%	17,573,663
Jul 21, 2026	25.00	26.57	23.40	26.35	26.35	6.21%	18,600,503
Jul 20, 2026	27.20	27.50	24.18	24.81	24.81	-7.67%	19,923,203
Jul 17, 2026	29.88	30.12	26.87	26.87	26.87	-10.01%	16,134,500
Jul 16, 2026	31.52	31.77	29.60	29.86	29.86	-6.04%	12,764,550
Jul 15, 2026	33.80	34.30	31.38	31.78	31.78	-4.39%	14,928,058
Jul 14, 2026	32.96	34.19	32.20	33.24	33.24	0.12%	16,869,950
Jul 13, 2026	35.66	36.65	33.20	33.20	33.20	-10.00%	26,539,562
Jul 10, 2026	34.51	38.05	34.26	36.89	36.89	6.65%	39,102,422
Jul 9, 2026	33.54	34.70	33.03	34.59	34.59	3.66%	13,785,868
Jul 8, 2026	35.12	35.81	33.05	33.37	33.37	-4.98%	17,795,170
Jul 7, 2026	36.11	37.13	34.34	35.12	35.12	-3.70%	22,034,467
Jul 6, 2026	36.14	37.86	35.36	36.47	36.47	1.39%	25,020,940
Jul 3, 2026	36.29	37.50	35.40	35.97	35.97	-1.15%	22,124,784
Jul 2, 2026	35.00	38.58	34.51	36.39	36.39	-0.08%	29,907,707
Jul 1, 2026	36.23	40.79	36.10	36.42	36.42	-1.78%	33,001,258
Jun 30, 2026	35.42	37.35	34.89	37.08	37.08	5.94%	34,421,718
Jun 29, 2026	34.64	37.37	34.30	35.00	35.00	3.03%	29,907,410
Jun 26, 2026	34.80	35.59	33.67	33.97	33.97	-4.93%	17,637,640
Jun 25, 2026	34.85	37.85	34.60	35.73	35.73	2.09%	28,148,500
Jun 24, 2026	31.97	35.34	31.33	35.00	35.00	7.30%	25,543,550
Jun 23, 2026	35.20	35.40	32.00	32.62	32.62	-5.01%	18,419,200
Jun 22, 2026	35.51	36.38	33.68	34.34	34.34	-0.03%	29,564,810
Jun 18, 2026	31.22	34.35	30.93	34.35	34.35	9.99%	21,146,830
Jun 17, 2026	30.16	31.28	30.14	31.23	31.23	2.29%	13,340,460
Jun 16, 2026	29.21	30.88	29.00	30.53	30.53	6.56%	19,390,500
Jun 15, 2026	27.75	28.88	27.66	28.65	28.65	4.30%	12,148,720
Jun 12, 2026	27.51	28.35	27.25	27.47	27.47	1.63%	9,290,570
Jun 11, 2026	27.72	27.85	26.81	27.03	27.03	-2.49%	7,800,901
Jun 10, 2026	27.98	28.73	27.31	27.72	27.72	-2.26%	8,306,314
Jun 9, 2026	27.60	28.45	26.99	28.36	28.36	4.07%	11,329,904
Jun 8, 2026	27.75	28.22	26.66	27.25	27.25	-4.42%	10,640,584
Jun 5, 2026	28.76	29.28	27.90	28.51	28.51	-1.11%	9,312,503
Jun 4, 2026	28.96	29.58	28.77	29.28	28.83	-	8,793,769
Jun 3, 2026	29.01	29.92	28.94	29.28	28.83	0.93%	10,837,210
Jun 2, 2026	28.81	29.60	27.81	29.01	28.56	0.80%	11,814,160
Jun 1, 2026	29.88	31.20	28.72	28.78	28.34	-4.86%	13,512,430
May 29, 2026	32.61	32.66	29.92	30.25	29.79	-7.41%	16,329,740
May 28, 2026	31.62	33.54	31.62	32.67	32.17	2.00%	14,760,240
May 27, 2026	30.97	33.40	30.33	32.03	31.54	2.14%	22,139,240
May 26, 2026	33.67	34.00	30.80	31.36	30.88	-6.42%	25,432,970
May 25, 2026	35.75	35.84	32.91	33.51	32.99	-6.27%	31,222,980
May 22, 2026	33.73	36.67	33.60	35.75	35.20	5.99%	30,135,570