SHE:002138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.45	35.55	34.07	35.31	-	-0.73%	21,835,162
Apr 27, 2026	35.40	36.29	35.38	35.57	35.57	0.97%	27,100,290
Apr 24, 2026	35.45	36.14	34.94	35.23	35.23	-0.79%	17,787,610
Apr 23, 2026	36.11	36.47	34.85	35.51	35.51	-1.74%	21,663,560
Apr 22, 2026	35.12	36.15	34.77	36.14	36.14	2.96%	24,506,690
Apr 21, 2026	35.07	35.33	34.20	35.10	35.10	-0.37%	22,573,460
Apr 20, 2026	35.41	35.94	34.97	35.23	35.23	-0.62%	27,664,490
Apr 17, 2026	35.60	35.76	35.18	35.45	35.45	-0.81%	17,064,710
Apr 16, 2026	35.68	35.96	35.30	35.74	35.74	0.08%	19,396,440
Apr 15, 2026	36.01	36.55	35.53	35.71	35.71	0.73%	24,812,130
Apr 14, 2026	35.20	36.05	34.95	35.45	35.45	2.55%	28,048,270
Apr 13, 2026	33.98	35.05	33.83	34.57	34.57	0.93%	19,006,250
Apr 10, 2026	34.17	34.75	34.17	34.25	34.25	1.03%	17,909,000
Apr 9, 2026	33.88	34.07	33.61	33.90	33.90	-1.68%	21,022,712
Apr 8, 2026	33.10	34.51	33.10	34.48	34.48	7.25%	25,210,630
Apr 7, 2026	32.50	32.86	32.01	32.15	32.15	-0.86%	13,672,840
Apr 3, 2026	32.79	33.00	32.32	32.43	32.43	-0.86%	12,125,512
Apr 2, 2026	33.80	33.80	32.40	32.71	32.71	-3.88%	17,108,900
Apr 1, 2026	34.00	34.24	33.69	34.03	34.03	0.44%	14,547,950
Mar 31, 2026	34.76	35.19	33.73	33.88	33.08	-3.20%	17,569,400
Mar 30, 2026	34.19	35.27	34.01	35.00	34.17	0.34%	13,167,380
Mar 27, 2026	34.49	35.34	34.20	34.88	34.06	-0.17%	10,043,950
Mar 26, 2026	35.50	35.82	34.79	34.94	34.11	-2.05%	12,281,630
Mar 25, 2026	35.67	36.35	35.27	35.67	34.83	2.35%	17,893,970
Mar 24, 2026	35.25	35.30	33.80	34.85	34.03	0.58%	22,208,060
Mar 23, 2026	35.49	36.07	34.41	34.65	33.83	-4.04%	24,887,440
Mar 20, 2026	37.81	37.89	36.04	36.11	35.26	-3.58%	20,024,480
Mar 19, 2026	37.82	38.20	37.21	37.45	36.57	-2.88%	20,362,960
Mar 18, 2026	38.14	38.79	37.74	38.56	37.65	2.15%	17,650,690
Mar 17, 2026	38.79	38.92	37.70	37.75	36.86	-2.28%	23,837,600
Mar 16, 2026	38.39	39.00	37.04	38.63	37.72	0.91%	23,968,170
Mar 13, 2026	38.20	39.15	37.81	38.28	37.38	-0.44%	21,214,720
Mar 12, 2026	39.60	39.61	37.90	38.45	37.54	-3.10%	29,822,140
Mar 11, 2026	40.60	41.42	39.61	39.68	38.74	-2.27%	20,687,450
Mar 10, 2026	39.56	41.28	39.56	40.60	39.64	4.48%	30,480,240
Mar 9, 2026	39.00	39.24	37.01	38.86	37.94	-4.05%	37,179,640
Mar 6, 2026	40.88	41.62	40.27	40.50	39.54	-1.03%	19,674,660
Mar 5, 2026	42.05	42.79	40.53	40.92	39.95	-0.49%	30,881,090
Mar 4, 2026	41.08	42.60	40.82	41.12	40.15	-1.72%	26,608,350
Mar 3, 2026	43.88	44.44	41.66	41.84	40.85	-3.93%	39,005,620
Mar 2, 2026	41.01	44.14	41.01	43.55	42.52	4.19%	42,473,220
Feb 27, 2026	42.50	42.80	41.28	41.80	40.81	-2.75%	23,025,390
Feb 26, 2026	42.59	43.38	41.66	42.98	41.97	1.82%	23,548,610
Feb 25, 2026	42.46	43.53	41.82	42.21	41.21	1.05%	30,454,890
Feb 24, 2026	42.14	42.88	41.16	41.77	40.78	5.56%	42,691,050
Feb 13, 2026	39.30	40.30	39.21	39.57	38.64	-0.58%	17,275,630
Feb 12, 2026	38.47	39.89	38.28	39.80	38.86	3.46%	19,087,340
Feb 11, 2026	38.30	39.58	38.20	38.47	37.56	0.31%	14,167,060
Feb 10, 2026	38.48	38.97	38.27	38.35	37.44	0.24%	12,158,940
Feb 9, 2026	37.54	39.00	37.40	38.26	37.36	3.55%	25,377,190
Feb 6, 2026	36.94	37.79	36.71	36.95	36.08	-1.57%	14,219,070
Feb 5, 2026	37.70	38.11	36.70	37.54	36.65	-1.60%	21,355,500
Feb 4, 2026	37.60	38.60	37.45	38.15	37.25	1.01%	19,873,680
Feb 3, 2026	37.59	38.18	37.20	37.77	36.88	2.03%	17,877,920
Feb 2, 2026	39.00	39.15	36.99	37.02	36.15	-6.04%	27,563,900
Jan 30, 2026	39.05	39.88	37.99	39.40	38.47	-	21,030,020
Jan 29, 2026	40.13	41.74	39.28	39.40	38.47	-1.87%	36,917,960
Jan 28, 2026	40.34	41.30	39.50	40.15	39.20	1.16%	20,953,500
Jan 27, 2026	39.02	39.96	38.35	39.69	38.75	0.99%	22,951,810
Jan 26, 2026	39.80	40.74	38.92	39.30	38.37	-1.45%	26,831,710
Jan 23, 2026	40.02	40.82	39.39	39.88	38.94	-0.10%	22,400,450
Jan 22, 2026	39.99	40.75	39.20	39.92	38.98	1.40%	25,367,090
Jan 21, 2026	38.06	39.63	37.83	39.37	38.44	2.66%	27,729,280
Jan 20, 2026	39.16	39.34	37.91	38.35	37.44	-2.09%	22,871,200
Jan 19, 2026	39.00	39.57	38.61	39.17	38.25	0.82%	37,096,160
Jan 16, 2026	37.91	38.96	37.55	38.85	37.93	3.13%	29,038,330
Jan 15, 2026	36.93	37.77	36.85	37.67	36.78	1.15%	14,339,320
Jan 14, 2026	37.25	38.09	36.56	37.24	36.36	-0.05%	20,707,120
Jan 13, 2026	37.85	38.32	37.04	37.26	36.38	-2.26%	21,157,800
Jan 12, 2026	37.79	38.20	36.78	38.12	37.22	2.20%	25,172,500
Jan 9, 2026	36.51	38.03	36.27	37.30	36.42	1.88%	26,383,410
Jan 8, 2026	35.73	36.74	35.33	36.61	35.75	2.26%	25,255,000
Jan 7, 2026	35.99	36.27	35.57	35.80	34.95	0.20%	16,856,770
Jan 6, 2026	36.50	36.60	35.30	35.73	34.89	-2.00%	27,329,960
Jan 5, 2026	35.85	36.56	35.70	36.46	35.60	2.62%	24,819,760
Dec 31, 2025	36.52	36.57	35.21	35.53	34.69	-2.71%	22,332,330
Dec 30, 2025	36.43	36.70	36.14	36.52	35.66	0.11%	14,591,320
Dec 29, 2025	36.40	36.75	36.14	36.48	35.62	0.05%	16,853,210
Dec 26, 2025	36.74	37.06	36.26	36.46	35.60	-0.87%	12,498,990
Dec 25, 2025	36.90	36.91	36.31	36.78	35.91	-	14,132,400
Dec 24, 2025	34.98	36.88	34.91	36.78	35.91	5.54%	31,606,810
Dec 23, 2025	35.38	35.58	34.68	34.85	34.03	-1.55%	12,560,510
Dec 22, 2025	34.47	35.49	34.45	35.40	34.56	2.70%	16,046,200
Dec 19, 2025	34.23	34.67	34.00	34.47	33.66	1.53%	10,707,200
Dec 18, 2025	34.11	34.27	33.85	33.95	33.15	-1.48%	8,369,559
Dec 17, 2025	33.52	34.54	33.42	34.46	33.65	2.87%	12,763,640
Dec 16, 2025	34.10	34.19	33.05	33.50	32.71	-2.19%	13,330,800
Dec 15, 2025	34.51	34.60	34.18	34.25	33.44	-1.64%	8,851,195
Dec 12, 2025	34.18	35.00	34.10	34.82	34.00	1.87%	15,544,270
Dec 11, 2025	35.29	35.38	34.15	34.18	33.37	-3.01%	18,979,150
Dec 10, 2025	35.81	35.94	34.73	35.24	34.41	-2.33%	18,366,760
Dec 9, 2025	35.49	36.37	35.38	36.08	35.23	1.58%	25,598,290
Dec 8, 2025	35.55	35.96	34.84	35.52	34.68	0.71%	18,964,320
Dec 5, 2025	35.06	35.30	34.55	35.27	34.44	0.71%	15,043,050
Dec 4, 2025	35.22	35.36	34.66	35.02	34.19	-0.79%	8,963,534
Dec 3, 2025	35.00	35.49	34.92	35.30	34.47	0.89%	13,583,030
Dec 2, 2025	35.37	35.55	34.82	34.99	34.16	-1.07%	12,881,880
Dec 1, 2025	36.00	36.30	35.12	35.37	34.53	-2.64%	25,169,970
Nov 28, 2025	34.88	36.55	34.88	36.33	35.47	4.34%	25,118,260
Nov 27, 2025	35.30	36.07	34.70	34.82	34.00	-1.50%	13,768,120