SHE:002138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	36.61	37.30	35.13	35.22	35.22	-4.11%	26,307,812
Sep 25, 2025	36.35	37.53	35.92	36.73	36.73	1.46%	33,933,510
Sep 24, 2025	35.70	36.25	35.30	36.20	36.20	0.14%	23,681,294
Sep 23, 2025	36.00	36.57	34.84	36.15	36.15	0.78%	29,361,501
Sep 22, 2025	35.61	36.36	35.26	35.87	35.87	0.70%	26,298,574
Sep 19, 2025	34.39	36.27	34.34	35.62	35.62	3.55%	37,267,238
Sep 18, 2025	35.20	35.70	33.93	34.40	34.40	-2.24%	35,842,229
Sep 17, 2025	34.78	36.08	34.63	35.19	35.19	1.18%	25,371,909
Sep 16, 2025	34.21	34.99	33.97	34.78	34.78	1.76%	21,673,355
Sep 15, 2025	35.08	35.36	34.10	34.18	34.18	-2.57%	24,146,216
Sep 12, 2025	35.80	35.97	34.98	35.08	35.08	-3.89%	33,369,575
Sep 11, 2025	33.50	36.90	33.50	36.50	36.50	8.18%	51,506,603
Sep 10, 2025	33.22	34.15	32.86	33.74	33.74	1.57%	34,156,536
Sep 9, 2025	34.48	34.59	33.19	33.22	33.22	-4.18%	34,718,857
Sep 8, 2025	35.04	35.37	34.00	34.67	34.67	-1.06%	40,562,545
Sep 5, 2025	33.49	35.32	33.45	35.04	35.04	4.19%	37,428,061
Sep 4, 2025	34.57	36.30	32.88	33.63	33.63	-2.30%	45,424,091
Sep 3, 2025	34.91	36.00	34.00	34.42	34.42	2.44%	43,184,848
Sep 2, 2025	35.58	36.36	33.20	33.60	33.60	-6.25%	53,427,051
Sep 1, 2025	32.58	35.84	32.48	35.84	35.84	10.01%	55,982,724
Aug 29, 2025	32.78	33.00	31.91	32.58	32.58	0.28%	27,291,633
Aug 28, 2025	31.96	32.49	31.29	32.49	32.49	1.95%	26,029,395
Aug 27, 2025	32.83	33.59	31.85	31.87	31.87	-1.33%	33,625,071
Aug 26, 2025	31.69	32.69	31.48	32.30	32.30	2.25%	34,658,889
Aug 25, 2025	31.74	31.91	31.15	31.59	31.59	0.61%	26,853,820
Aug 22, 2025	31.20	31.57	31.05	31.40	31.40	-	19,987,195
Aug 21, 2025	31.48	32.01	31.09	31.40	31.40	0.10%	21,976,296
Aug 20, 2025	31.26	31.38	30.75	31.37	31.37	-0.13%	17,162,523
Aug 19, 2025	31.69	31.71	30.83	31.41	31.41	-0.10%	22,701,367
Aug 18, 2025	31.86	32.06	31.02	31.44	31.44	-0.79%	34,349,632
Aug 15, 2025	31.45	31.90	31.00	31.69	31.69	1.60%	23,913,307
Aug 14, 2025	31.44	32.15	31.05	31.19	31.19	2.03%	51,920,247
Aug 13, 2025	29.22	31.08	29.12	30.57	30.57	4.66%	41,094,513
Aug 12, 2025	29.40	29.48	28.86	29.21	29.21	-0.71%	17,368,000
Aug 11, 2025	28.73	29.75	28.73	29.42	29.42	2.65%	28,144,233
Aug 8, 2025	28.65	29.08	28.43	28.66	28.66	0.03%	16,932,300
Aug 7, 2025	28.95	29.79	28.52	28.65	28.65	-0.87%	23,370,382
Aug 6, 2025	29.16	29.28	28.81	28.90	28.90	-1.30%	15,614,600
Aug 5, 2025	28.48	29.38	28.39	29.28	29.28	3.43%	20,760,638
Aug 4, 2025	28.53	29.12	28.17	28.31	28.31	-0.77%	16,505,136
Aug 1, 2025	28.93	29.29	28.30	28.53	28.53	-1.65%	18,448,867
Jul 31, 2025	29.18	30.18	28.77	29.01	29.01	0.59%	38,488,878
Jul 30, 2025	28.60	29.16	28.46	28.84	28.84	0.28%	16,482,163
Jul 29, 2025	28.53	28.79	28.11	28.76	28.76	0.49%	14,939,500
Jul 28, 2025	28.60	28.93	28.42	28.62	28.62	0.49%	14,421,065
Jul 25, 2025	28.75	28.83	28.40	28.48	28.48	-0.97%	9,589,253
Jul 24, 2025	28.77	28.90	28.57	28.76	28.76	0.17%	9,974,000
Jul 23, 2025	28.93	29.03	28.53	28.71	28.71	-1.14%	8,431,984
Jul 22, 2025	29.01	29.35	28.93	29.04	29.04	-0.03%	8,237,213
Jul 21, 2025	28.97	29.12	28.81	29.05	29.05	0.17%	6,567,800