SHE:002158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	35.43	36.24	33.61	33.73	33.21	-3.74%	38,855,300
May 20, 2026	32.58	35.04	32.32	35.04	34.50	10.02%	8,911,138
May 19, 2026	31.60	31.97	30.74	31.85	31.36	-	16,524,220
May 18, 2026	32.88	33.26	31.71	31.85	31.36	-3.78%	20,277,500
May 15, 2026	32.50	34.87	32.23	33.10	32.59	3.18%	20,673,800
May 14, 2026	33.53	33.60	32.00	32.08	31.59	-4.38%	12,742,900
May 13, 2026	31.94	33.98	31.35	33.55	33.03	2.63%	17,148,800
May 12, 2026	32.65	33.15	32.08	32.69	32.19	-1.83%	16,989,280
May 11, 2026	31.66	34.20	30.68	33.30	32.79	6.08%	27,419,080
May 8, 2026	31.66	31.91	30.94	31.39	30.91	-1.81%	21,512,950
May 7, 2026	30.68	33.33	30.15	31.97	31.48	5.27%	36,000,970
May 6, 2026	27.91	30.37	27.91	30.37	29.90	10.00%	28,854,860
Apr 30, 2026	25.15	27.61	25.03	27.61	27.19	10.00%	15,399,020
Apr 29, 2026	25.37	25.48	24.91	25.10	24.71	-1.10%	5,571,494
Apr 28, 2026	25.96	25.96	25.20	25.38	24.99	-2.46%	6,998,473
Apr 27, 2026	25.88	26.78	25.62	26.02	25.62	1.05%	9,920,770
Apr 24, 2026	25.65	26.44	25.55	25.75	25.35	0.16%	6,247,390
Apr 23, 2026	26.19	26.48	25.48	25.71	25.31	-1.80%	6,794,800
Apr 22, 2026	24.88	26.28	24.87	26.18	25.78	4.59%	10,542,680
Apr 21, 2026	24.81	25.14	24.70	25.03	24.65	0.72%	4,048,610
Apr 20, 2026	24.66	25.18	24.40	24.85	24.47	0.77%	3,992,100
Apr 17, 2026	24.64	24.83	24.47	24.66	24.28	-0.28%	3,116,792
Apr 16, 2026	24.70	24.93	24.45	24.73	24.35	0.94%	4,045,000
Apr 15, 2026	25.09	25.16	24.47	24.50	24.12	-2.00%	4,264,500
Apr 14, 2026	24.50	25.30	24.50	25.00	24.62	3.05%	6,650,191
Apr 13, 2026	24.40	24.63	24.10	24.26	23.89	-1.10%	4,262,340
Apr 10, 2026	23.82	25.00	23.72	24.53	24.15	4.52%	11,093,630
Apr 9, 2026	22.81	23.96	22.75	23.47	23.11	1.69%	6,667,000
Apr 8, 2026	22.64	23.12	22.64	23.08	22.73	4.25%	5,414,700
Apr 7, 2026	21.78	22.24	21.70	22.14	21.80	1.56%	2,616,600