SHE:002156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	46.00	47.00	44.50	46.75	46.75	-2.46%	85,844,159
Mar 6, 2026	48.38	49.36	47.71	47.93	47.93	-1.86%	65,673,292
Mar 5, 2026	49.60	50.18	48.30	48.84	48.84	1.35%	79,835,830
Mar 4, 2026	47.19	49.78	47.19	48.19	48.19	0.31%	80,605,810
Mar 3, 2026	51.10	52.39	48.00	48.04	48.04	-5.62%	122,816,200
Mar 2, 2026	50.96	52.85	50.55	50.90	50.90	-2.13%	115,872,900
Feb 27, 2026	50.50	52.98	49.60	52.01	52.01	-0.50%	117,618,700
Feb 26, 2026	50.55	52.83	50.30	52.27	52.27	3.46%	144,754,900
Feb 25, 2026	51.14	52.50	49.38	50.52	50.52	2.77%	163,486,100
Feb 24, 2026	49.00	49.80	48.05	49.16	49.16	1.34%	82,531,220
Feb 13, 2026	48.20	49.67	47.80	48.51	48.51	-1.00%	70,797,100
Feb 12, 2026	48.48	49.34	48.06	49.00	49.00	2.57%	81,668,530
Feb 11, 2026	48.00	48.66	47.61	47.77	47.77	-0.81%	44,519,730
Feb 10, 2026	48.90	49.29	48.08	48.16	48.16	-1.39%	60,422,640
Feb 9, 2026	47.91	49.38	47.09	48.84	48.84	4.14%	97,578,530
Feb 6, 2026	46.77	47.56	46.16	46.90	46.90	-1.72%	57,760,950
Feb 5, 2026	47.33	47.84	46.21	47.72	47.72	-2.71%	85,701,117
Feb 4, 2026	49.80	49.95	48.20	49.05	49.05	-3.62%	84,173,870
Feb 3, 2026	50.00	50.95	48.84	50.89	50.89	4.11%	95,525,170
Feb 2, 2026	50.56	50.95	48.80	48.88	48.88	-6.11%	93,390,620
Jan 30, 2026	50.61	52.70	49.38	52.06	52.06	1.15%	121,995,300
Jan 29, 2026	54.15	55.18	51.28	51.47	51.47	-4.88%	155,899,100
Jan 28, 2026	53.79	55.79	53.36	54.11	54.11	1.62%	183,681,339
Jan 27, 2026	51.89	53.66	50.33	53.25	53.25	2.80%	199,551,000
Jan 26, 2026	56.04	56.95	51.70	51.80	51.80	-8.06%	210,196,100
Jan 23, 2026	54.64	57.34	53.68	56.34	56.34	0.61%	237,120,600
Jan 22, 2026	57.95	59.20	54.86	56.00	56.00	-0.20%	288,494,200
Jan 21, 2026	51.00	56.11	50.00	56.11	56.11	10.00%	142,412,600
Jan 20, 2026	47.70	52.80	47.62	51.01	51.01	5.85%	200,667,600
Jan 19, 2026	47.50	48.65	45.93	48.19	48.19	2.84%	201,159,400
Jan 16, 2026	43.45	46.86	42.75	46.86	46.86	10.00%	177,711,950
Jan 15, 2026	40.51	42.60	40.40	42.60	42.60	4.11%	84,101,800
Jan 14, 2026	41.10	41.93	40.35	40.92	40.92	1.49%	76,933,380
Jan 13, 2026	42.20	42.20	40.12	40.32	40.32	-4.59%	81,853,020
Jan 12, 2026	41.90	43.48	41.54	42.26	42.26	1.03%	118,102,200
Jan 9, 2026	40.22	42.87	40.22	41.83	41.83	4.57%	103,977,100
Jan 8, 2026	39.69	41.00	39.56	40.00	40.00	-0.20%	72,056,150
Jan 7, 2026	40.64	40.79	39.50	40.08	40.08	0.28%	78,641,570
Jan 6, 2026	39.54	40.50	39.19	39.97	39.97	1.09%	78,577,572
Jan 5, 2026	38.13	39.61	38.11	39.54	39.54	4.88%	79,855,400
Dec 31, 2025	38.39	38.59	37.60	37.70	37.70	-1.54%	43,973,980
Dec 30, 2025	37.39	38.72	37.39	38.29	38.29	2.38%	65,945,500
Dec 29, 2025	37.74	38.11	37.27	37.40	37.40	-0.29%	38,561,350
Dec 26, 2025	37.51	37.96	37.30	37.51	37.51	-0.29%	33,698,340
Dec 25, 2025	37.75	37.90	37.30	37.62	37.62	-0.29%	35,498,920
Dec 24, 2025	37.55	37.85	37.31	37.73	37.73	0.69%	37,672,530
Dec 23, 2025	37.13	37.90	37.05	37.47	37.47	0.75%	48,238,800
Dec 22, 2025	36.12	37.36	36.08	37.19	37.19	3.97%	53,861,013
Dec 19, 2025	36.18	36.75	35.77	35.77	35.77	0.06%	36,465,128
Dec 18, 2025	35.72	36.61	35.60	35.75	35.75	-1.49%	25,641,747
Dec 17, 2025	35.36	36.38	35.02	36.29	36.29	2.83%	32,443,395
Dec 16, 2025	36.19	36.30	35.00	35.29	35.29	-3.16%	35,563,010
Dec 15, 2025	36.51	36.88	36.32	36.44	36.44	-1.99%	29,689,832
Dec 12, 2025	36.72	37.40	36.01	37.18	37.18	1.28%	43,155,980
Dec 11, 2025	37.62	37.72	36.68	36.71	36.71	-2.42%	35,957,760
Dec 10, 2025	37.89	38.43	36.84	37.62	37.62	-0.08%	37,583,030
Dec 9, 2025	37.78	38.32	37.48	37.65	37.65	0.05%	49,981,064
Dec 8, 2025	36.80	38.11	36.80	37.63	37.63	2.84%	56,267,621
Dec 5, 2025	36.75	36.78	36.07	36.59	36.59	-0.44%	30,485,350
Dec 4, 2025	36.11	36.94	35.85	36.75	36.75	0.91%	28,146,900
Dec 3, 2025	36.93	37.24	36.10	36.42	36.42	-0.95%	30,055,920
Dec 2, 2025	37.27	37.40	36.52	36.77	36.77	-1.92%	37,180,238
Dec 1, 2025	37.27	37.49	36.64	37.49	37.49	2.40%	46,715,460
Nov 28, 2025	36.12	36.89	36.12	36.61	36.61	0.69%	35,892,340
Nov 27, 2025	36.36	37.40	36.24	36.36	36.36	0.64%	51,583,240
Nov 26, 2025	35.54	36.66	35.45	36.13	36.13	0.44%	40,227,400
Nov 25, 2025	35.81	36.86	35.68	35.97	35.97	1.87%	50,163,930
Nov 24, 2025	35.42	35.60	34.65	35.31	35.31	0.17%	37,941,536
Nov 21, 2025	36.00	36.64	35.10	35.25	35.25	-4.11%	50,861,587
Nov 20, 2025	37.97	38.09	36.65	36.76	36.76	-1.47%	34,790,879
Nov 19, 2025	37.41	37.94	37.12	37.31	37.31	-1.27%	30,141,900
Nov 18, 2025	37.47	38.28	37.20	37.79	37.79	0.64%	41,455,940
Nov 17, 2025	37.55	38.23	37.27	37.55	37.55	-0.61%	36,954,440
Nov 14, 2025	38.33	38.60	37.78	37.78	37.78	-3.87%	53,050,790
Nov 13, 2025	39.50	40.16	39.06	39.30	39.30	1.21%	62,037,330
Nov 12, 2025	38.34	39.08	37.51	38.83	38.83	0.08%	55,522,750
Nov 11, 2025	40.56	40.76	38.72	38.80	38.80	-3.34%	66,916,070
Nov 10, 2025	40.30	40.88	39.50	40.14	40.14	-0.10%	55,280,660
Nov 7, 2025	40.50	40.86	40.02	40.18	40.18	-3.46%	60,431,960
Nov 6, 2025	40.70	42.00	40.37	41.62	41.62	3.64%	82,502,780
Nov 5, 2025	39.51	40.40	39.30	40.16	40.16	-1.76%	67,311,890
Nov 4, 2025	41.74	42.48	40.57	40.88	40.88	-2.06%	68,073,830
Nov 3, 2025	42.00	42.41	40.23	41.74	41.74	-1.67%	89,585,960
Oct 31, 2025	43.76	44.08	42.41	42.45	42.45	-4.99%	112,998,400
Oct 30, 2025	44.94	46.34	44.15	44.68	44.68	0.18%	139,426,700
Oct 29, 2025	44.14	45.25	43.75	44.60	44.60	1.04%	111,028,600
Oct 28, 2025	44.09	45.45	43.85	44.14	44.14	0.46%	149,426,700
Oct 27, 2025	43.15	44.19	42.66	43.94	43.94	4.92%	142,673,300
Oct 24, 2025	40.29	41.94	40.01	41.88	41.88	5.46%	115,700,600
Oct 23, 2025	39.91	40.25	38.97	39.71	39.71	-1.63%	68,006,100
Oct 22, 2025	40.59	41.00	39.80	40.37	40.37	-0.54%	72,790,640
Oct 21, 2025	39.29	40.86	39.28	40.59	40.59	3.36%	103,950,000
Oct 20, 2025	39.71	40.50	38.88	39.27	39.27	1.29%	108,457,300
Oct 17, 2025	41.18	41.50	38.68	38.77	38.77	-9.46%	172,229,800
Oct 16, 2025	43.18	45.03	42.62	42.82	42.82	0.80%	167,685,800
Oct 15, 2025	41.62	42.88	39.73	42.48	42.48	0.47%	141,043,700
Oct 14, 2025	46.14	46.14	42.27	42.28	42.28	-9.99%	226,357,800
Oct 13, 2025	41.04	47.53	41.04	46.97	46.97	3.00%	263,373,300
Oct 10, 2025	45.07	47.99	44.62	45.60	45.60	3.19%	328,054,300
Oct 9, 2025	44.19	44.19	44.19	44.19	44.19	10.01%	13,079,990