SHE:002158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.61	32.66	29.92	30.25	30.25	-7.41%	16,329,746
May 28, 2026	31.62	33.54	31.62	32.67	32.67	2.00%	14,760,243
May 27, 2026	30.97	33.40	30.33	32.03	32.03	2.14%	22,139,244
May 26, 2026	33.67	34.00	30.80	31.36	31.36	-6.42%	25,432,977
May 25, 2026	35.75	35.84	32.91	33.51	33.51	-6.27%	31,222,988
May 22, 2026	33.73	36.67	33.60	35.75	35.75	5.99%	30,135,574
May 21, 2026	35.43	36.24	33.61	33.73	33.73	-3.74%	38,855,300
May 20, 2026	32.58	35.04	32.32	35.04	35.04	10.02%	8,911,138
May 19, 2026	31.60	31.97	30.74	31.85	31.85	-	16,524,228
May 18, 2026	32.88	33.26	31.71	31.85	31.85	-3.78%	20,277,500
May 15, 2026	32.50	34.87	32.23	33.10	33.10	3.18%	20,673,803
May 14, 2026	33.53	33.60	32.00	32.08	32.08	-4.38%	12,742,900
May 13, 2026	31.94	33.98	31.35	33.55	33.55	2.63%	17,148,807
May 12, 2026	32.65	33.15	32.08	32.69	32.69	-1.83%	16,989,289
May 11, 2026	31.66	34.20	30.68	33.30	33.30	6.08%	27,419,081
May 8, 2026	31.66	31.91	30.94	31.39	31.39	-1.81%	21,512,954
May 7, 2026	30.68	33.33	30.15	31.97	31.97	5.27%	36,000,970
May 6, 2026	27.91	30.37	27.91	30.37	30.37	10.00%	28,854,865
Apr 30, 2026	25.15	27.61	25.03	27.61	27.61	10.00%	15,399,025
Apr 29, 2026	25.37	25.48	24.91	25.10	25.10	-1.10%	5,571,494
Apr 28, 2026	25.96	25.96	25.20	25.38	25.38	-2.46%	6,998,473
Apr 27, 2026	25.88	26.78	25.62	26.02	26.02	1.05%	9,920,770
Apr 24, 2026	25.65	26.44	25.55	25.75	25.75	0.16%	6,247,390
Apr 23, 2026	26.19	26.48	25.48	25.71	25.71	-1.80%	6,794,800
Apr 22, 2026	24.88	26.28	24.87	26.18	26.18	4.59%	10,542,680
Apr 21, 2026	24.81	25.14	24.70	25.03	25.03	0.72%	4,048,610
Apr 20, 2026	24.66	25.18	24.40	24.85	24.85	0.77%	3,992,100
Apr 17, 2026	24.64	24.83	24.47	24.66	24.66	-0.28%	3,116,792
Apr 16, 2026	24.70	24.93	24.45	24.73	24.73	0.94%	4,045,000
Apr 15, 2026	25.09	25.16	24.47	24.50	24.50	-2.00%	4,264,500
Apr 14, 2026	24.50	25.30	24.50	25.00	25.00	3.05%	6,650,191
Apr 13, 2026	24.40	24.63	24.10	24.26	24.26	-1.10%	4,262,340
Apr 10, 2026	23.82	25.00	23.72	24.53	24.53	4.52%	11,093,630
Apr 9, 2026	22.81	23.96	22.75	23.47	23.47	1.69%	6,667,000
Apr 8, 2026	22.64	23.12	22.64	23.08	23.08	4.25%	5,414,700
Apr 7, 2026	21.78	22.24	21.70	22.14	22.14	1.56%	2,616,600
Apr 3, 2026	21.86	22.00	21.46	21.80	21.80	-0.55%	2,614,900
Apr 2, 2026	22.24	22.48	21.72	21.92	21.92	-2.58%	3,966,300
Apr 1, 2026	22.46	22.55	22.24	22.50	22.50	2.41%	4,022,598
Mar 31, 2026	22.33	22.66	21.93	21.97	21.97	-1.88%	3,692,038
Mar 30, 2026	22.52	22.56	22.15	22.39	22.39	-1.80%	3,558,900
Mar 27, 2026	22.58	22.83	22.22	22.80	22.80	0.26%	2,864,940
Mar 26, 2026	23.10	23.19	22.71	22.74	22.74	-1.77%	2,754,500
Mar 25, 2026	22.91	23.49	22.80	23.15	23.15	1.05%	5,235,953
Mar 24, 2026	22.58	22.96	22.33	22.91	22.91	2.87%	3,958,512
Mar 23, 2026	23.23	23.50	22.07	22.27	22.27	-5.35%	8,036,635
Mar 20, 2026	23.50	23.81	23.15	23.53	23.53	0.51%	5,213,050
Mar 19, 2026	23.52	23.69	23.30	23.41	23.41	-2.05%	4,384,700
Mar 18, 2026	23.41	23.95	23.23	23.90	23.90	2.36%	4,468,678
Mar 17, 2026	24.25	24.27	23.35	23.35	23.35	-2.87%	4,602,424