SHE:002158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	26.37	26.47	25.60	25.96	25.96	-1.48%	5,765,000
Aug 21, 2026	26.00	26.52	25.66	26.35	26.35	0.46%	5,935,341
Aug 20, 2026	26.62	26.92	25.97	26.23	26.23	0.19%	7,260,600
Aug 19, 2026	27.72	27.99	26.07	26.18	26.18	-7.85%	9,678,919
Aug 18, 2026	29.11	29.20	27.87	28.41	28.41	-2.37%	8,638,270
Aug 17, 2026	28.18	29.15	28.00	29.10	29.10	3.37%	8,722,246
Aug 14, 2026	27.93	28.47	27.83	28.15	28.15	1.11%	6,246,742
Aug 13, 2026	28.63	29.02	27.84	27.84	27.84	-1.52%	11,518,510
Aug 12, 2026	27.70	28.75	27.53	28.27	28.27	1.73%	8,559,085
Aug 11, 2026	27.58	28.20	27.50	27.79	27.79	0.11%	8,594,200
Aug 10, 2026	28.19	28.35	27.21	27.76	27.76	-1.14%	9,105,118
Aug 7, 2026	28.39	28.39	27.36	28.08	28.08	-1.09%	14,728,670
Aug 6, 2026	27.00	28.41	26.89	28.39	28.39	3.88%	17,278,510
Aug 5, 2026	26.46	27.77	25.97	27.33	27.33	2.59%	13,215,745
Aug 4, 2026	25.00	26.88	24.90	26.64	26.64	7.25%	12,452,750
Aug 3, 2026	25.49	25.80	24.72	24.84	24.84	-2.66%	9,060,821
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