SHE:002150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	29.94	29.94	26.70	28.19	-	4.02%	8,060,800
Apr 28, 2026	27.69	27.70	26.97	27.10	27.10	-2.59%	15,443,500
Apr 27, 2026	28.99	29.11	27.80	27.82	27.82	-4.60%	23,021,050
Apr 24, 2026	29.94	30.30	28.75	29.16	29.16	-3.83%	17,665,140
Apr 23, 2026	30.26	30.95	30.00	30.32	30.32	1.00%	21,199,424
Apr 22, 2026	29.88	30.59	29.65	30.02	30.02	0.84%	23,004,844
Apr 21, 2026	30.05	30.11	28.93	29.77	29.77	-0.60%	15,852,100
Apr 20, 2026	30.21	30.33	29.58	29.95	29.95	-1.96%	19,128,831
Apr 17, 2026	31.66	32.20	30.41	30.55	30.55	-1.99%	20,826,370
Apr 16, 2026	32.10	32.10	30.80	31.17	31.17	-1.80%	22,243,660
Apr 15, 2026	32.81	32.81	31.59	31.74	31.74	-3.26%	22,494,216
Apr 14, 2026	31.77	33.43	31.51	32.81	32.81	-5.12%	43,230,930
Apr 13, 2026	33.03	34.85	32.84	34.58	34.58	3.44%	37,655,794
Apr 10, 2026	32.99	34.88	32.32	33.43	33.43	1.98%	48,433,216
Apr 9, 2026	29.50	32.78	29.01	32.78	32.78	10.00%	40,264,210
Apr 8, 2026	29.51	29.87	29.16	29.80	29.80	2.79%	20,483,627
Apr 7, 2026	28.98	29.30	28.43	28.99	28.99	0.03%	14,613,400
Apr 3, 2026	30.20	30.25	28.81	28.98	28.98	-4.20%	19,001,300
Apr 2, 2026	31.61	31.65	30.02	30.25	30.25	-4.66%	28,865,690
Apr 1, 2026	31.66	32.65	30.65	31.73	31.73	-0.22%	33,188,038
Mar 31, 2026	33.16	33.89	31.71	31.80	31.80	-5.39%	35,124,120
Mar 30, 2026	34.00	35.99	32.58	33.61	33.61	-3.61%	37,636,864
Mar 27, 2026	35.51	36.50	33.60	34.87	34.87	-5.48%	46,629,460
Mar 26, 2026	37.51	38.11	36.06	36.89	36.89	-5.53%	46,795,970
Mar 25, 2026	36.01	39.51	35.35	39.05	39.05	5.43%	77,573,569
Mar 24, 2026	37.89	38.30	34.88	37.04	37.04	-3.47%	69,315,200
Mar 23, 2026	36.79	38.37	36.62	38.37	38.37	10.01%	59,226,840
Mar 20, 2026	32.31	34.88	31.90	34.88	34.88	10.00%	30,003,460
Mar 19, 2026	33.10	33.68	31.46	31.71	31.71	-4.20%	35,601,100
Mar 18, 2026	35.01	35.10	32.32	33.10	33.10	-5.08%	45,662,570
Mar 17, 2026	31.70	34.87	31.70	34.87	34.87	10.00%	28,539,840
Mar 16, 2026	33.86	34.21	31.51	31.70	31.70	-5.46%	33,493,920
Mar 13, 2026	33.00	34.98	32.71	33.53	33.53	2.70%	59,273,170
Mar 12, 2026	31.16	32.65	30.70	32.65	32.65	10.01%	23,135,960
Mar 11, 2026	26.85	29.68	26.76	29.68	29.68	10.01%	15,503,210
Mar 10, 2026	27.62	27.75	26.80	26.98	26.98	-3.68%	19,691,242
Mar 9, 2026	26.53	28.49	26.22	28.01	28.01	3.43%	25,687,774
Mar 6, 2026	27.20	27.75	26.48	27.08	27.08	0.93%	17,221,060
Mar 5, 2026	27.50	27.69	26.11	26.83	26.83	-0.22%	17,721,458
Mar 4, 2026	26.37	27.68	26.37	26.89	26.89	-1.10%	14,314,920
Mar 3, 2026	27.80	29.09	27.03	27.19	27.19	0.74%	24,012,967
Mar 2, 2026	27.05	29.14	26.98	26.99	26.99	-1.85%	18,217,800
Feb 27, 2026	27.42	27.77	26.94	27.50	27.50	0.22%	15,223,930
Feb 26, 2026	26.80	27.80	26.71	27.44	27.44	2.24%	21,256,130
Feb 25, 2026	28.72	28.80	26.00	26.84	26.84	-6.38%	34,512,210
Feb 24, 2026	29.00	29.58	28.30	28.67	28.67	0.95%	15,558,680
Feb 13, 2026	28.84	29.07	28.21	28.40	28.40	-2.57%	15,802,703
Feb 12, 2026	28.45	29.80	28.00	29.15	29.15	1.18%	21,138,300
Feb 11, 2026	27.51	29.88	27.51	28.81	28.81	2.45%	27,827,020
Feb 10, 2026	26.69	28.38	26.50	28.12	28.12	5.04%	31,761,010
Feb 9, 2026	26.03	27.82	25.96	26.77	26.77	4.04%	36,802,050
Feb 6, 2026	23.18	25.73	23.05	25.73	25.73	10.00%	20,701,257
Feb 5, 2026	24.93	24.98	23.30	23.39	23.39	-7.26%	18,198,320
Feb 4, 2026	25.00	25.46	24.65	25.22	25.22	-0.20%	17,922,870
Feb 3, 2026	24.95	25.43	24.24	25.27	25.27	3.31%	23,086,750
Feb 2, 2026	24.39	25.47	24.09	24.46	24.46	1.54%	26,613,840
Jan 30, 2026	24.39	24.50	23.08	24.09	24.09	-1.67%	22,748,030
Jan 29, 2026	25.54	25.95	24.32	24.50	24.50	-6.81%	34,834,940
Jan 28, 2026	25.80	27.68	25.22	26.29	26.29	1.58%	43,880,260
Jan 27, 2026	23.38	25.88	23.15	25.88	25.88	9.99%	38,771,430
Jan 26, 2026	24.24	24.58	23.00	23.53	23.53	-0.97%	36,156,339
Jan 23, 2026	21.85	23.76	21.78	23.76	23.76	10.00%	27,607,450
Jan 22, 2026	21.23	21.98	21.13	21.60	21.60	1.74%	15,387,003
Jan 21, 2026	21.08	21.71	20.90	21.23	21.23	-0.61%	12,994,580
Jan 20, 2026	22.29	22.50	21.25	21.36	21.36	-5.32%	21,858,910
Jan 19, 2026	21.35	23.18	21.25	22.56	22.56	4.93%	28,472,000
Jan 16, 2026	21.78	21.78	21.16	21.50	21.50	0.61%	17,562,770
Jan 15, 2026	21.63	22.01	21.15	21.37	21.37	-0.19%	21,247,500
Jan 14, 2026	20.28	22.17	20.18	21.41	21.41	5.62%	36,764,800
Jan 13, 2026	19.91	21.14	19.46	20.27	20.27	1.50%	27,599,260
Jan 12, 2026	20.25	20.96	19.60	19.97	19.97	-3.15%	27,686,340
Jan 9, 2026	20.60	20.99	20.38	20.62	20.62	-0.10%	16,498,950
Jan 8, 2026	20.42	20.88	20.24	20.64	20.64	-0.24%	14,069,230
Jan 7, 2026	20.18	20.96	19.98	20.69	20.69	2.53%	20,483,260
Jan 6, 2026	20.01	20.73	19.92	20.18	20.18	0.75%	17,668,750
Jan 5, 2026	20.06	20.60	19.88	20.03	20.03	-0.35%	13,316,410
Dec 31, 2025	20.61	21.08	20.06	20.10	20.10	-1.28%	10,610,840
Dec 30, 2025	20.57	20.75	20.13	20.36	20.36	-2.12%	12,768,540
Dec 29, 2025	20.48	21.15	20.47	20.80	20.80	0.14%	18,325,390
Dec 26, 2025	20.19	21.45	20.14	20.77	20.77	2.72%	23,812,310
Dec 25, 2025	19.98	20.46	19.67	20.22	20.22	1.25%	14,312,440
Dec 24, 2025	19.21	20.38	18.76	19.97	19.97	3.31%	19,393,090
Dec 23, 2025	19.70	19.78	19.10	19.33	19.33	-1.33%	11,784,880
Dec 22, 2025	19.22	19.80	19.05	19.59	19.59	1.98%	12,885,200
Dec 19, 2025	19.05	20.16	19.05	19.21	19.21	0.52%	13,711,850
Dec 18, 2025	19.82	19.90	19.00	19.11	19.11	-4.45%	14,644,030
Dec 17, 2025	19.29	20.16	19.25	20.00	20.00	2.83%	14,917,150
Dec 16, 2025	20.74	20.75	19.22	19.45	19.45	-6.22%	21,161,740
Dec 15, 2025	21.14	21.52	20.70	20.74	20.74	-4.03%	24,447,009
Dec 12, 2025	20.51	21.88	20.06	21.61	21.61	4.09%	36,997,980
Dec 11, 2025	20.21	22.18	20.21	20.76	20.76	2.98%	38,475,759
Dec 10, 2025	20.97	21.22	19.89	20.16	20.16	-3.86%	20,672,680
Dec 9, 2025	20.57	21.56	20.20	20.97	20.97	1.94%	25,976,840
Dec 8, 2025	20.20	20.82	19.75	20.57	20.57	0.93%	19,157,690
Dec 5, 2025	20.27	20.97	19.89	20.38	20.38	0.49%	20,249,172
Dec 4, 2025	20.40	20.80	19.86	20.28	20.28	-0.64%	11,961,620
Dec 3, 2025	20.98	21.17	20.33	20.41	20.41	-2.72%	14,344,940
Dec 2, 2025	21.82	21.82	20.97	20.98	20.98	-3.01%	16,019,710
Dec 1, 2025	21.75	22.82	21.20	21.63	21.63	2.76%	37,063,979
Nov 28, 2025	18.97	21.05	18.72	21.05	21.05	9.98%	25,841,960