SHE:002156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	50.86	52.05	49.84	51.20	51.20	5.74%	157,788,112
Apr 24, 2026	48.77	51.18	48.39	48.42	48.42	2.50%	124,671,688
Apr 23, 2026	49.21	49.35	46.89	47.24	47.24	-3.37%	79,445,856
Apr 22, 2026	47.80	48.92	46.61	48.89	48.89	3.51%	93,017,751
Apr 21, 2026	48.22	48.25	46.30	47.23	47.23	-2.60%	75,585,200
Apr 20, 2026	48.23	49.24	47.53	48.49	48.49	0.64%	73,121,060
Apr 17, 2026	48.31	49.17	47.89	48.18	48.18	0.33%	95,030,758
Apr 16, 2026	47.49	48.36	46.45	48.02	48.02	2.19%	76,726,874
Apr 15, 2026	46.85	48.73	46.62	46.99	46.99	0.51%	88,574,326
Apr 14, 2026	46.35	47.12	45.82	46.75	46.75	2.41%	71,784,133
Apr 13, 2026	45.00	46.39	44.88	45.65	45.65	0.93%	53,593,010
Apr 10, 2026	45.24	46.70	45.07	45.23	45.23	1.10%	63,710,240
Apr 9, 2026	43.69	45.27	43.52	44.74	44.74	0.20%	60,585,800
Apr 8, 2026	42.58	44.75	42.41	44.65	44.65	8.40%	73,647,300
Apr 7, 2026	40.76	41.42	40.65	41.19	41.19	1.90%	35,382,360
Apr 3, 2026	41.20	41.25	40.40	40.42	40.42	-0.86%	28,133,920
Apr 2, 2026	42.41	42.41	40.50	40.77	40.77	-3.87%	38,441,850
Apr 1, 2026	42.49	42.68	41.85	42.41	42.41	2.61%	38,372,240
Mar 31, 2026	42.38	42.58	41.21	41.33	41.33	-2.75%	33,875,580
Mar 30, 2026	41.60	42.79	41.37	42.50	42.50	0.12%	33,935,760
Mar 27, 2026	41.99	43.16	41.40	42.45	42.45	-0.72%	34,881,108
Mar 26, 2026	43.60	44.38	42.53	42.76	42.76	-1.75%	39,396,468
Mar 25, 2026	42.50	44.04	42.30	43.52	43.52	3.42%	61,378,660
Mar 24, 2026	42.50	42.51	40.54	42.08	42.08	1.20%	49,330,970
Mar 23, 2026	43.34	43.97	41.28	41.58	41.58	-6.22%	67,403,030
Mar 20, 2026	46.35	46.48	44.34	44.34	44.34	-3.50%	63,641,840
Mar 19, 2026	46.38	47.08	45.72	45.95	45.95	-3.06%	70,009,640
Mar 18, 2026	45.91	47.50	45.46	47.40	47.40	4.75%	88,155,730
Mar 17, 2026	47.20	47.78	45.19	45.25	45.25	-3.31%	56,403,240
Mar 16, 2026	45.68	47.14	44.33	46.80	46.80	2.05%	72,685,530
Mar 13, 2026	45.94	46.96	45.36	45.86	45.86	-1.01%	48,571,790
Mar 12, 2026	46.90	48.26	45.87	46.33	46.33	-1.61%	58,428,205
Mar 11, 2026	47.91	48.66	46.94	47.09	47.09	-1.71%	62,565,420
Mar 10, 2026	47.78	48.28	47.23	47.91	47.91	2.48%	58,689,090
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