SHE:002138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.06	35.30	34.55	35.27	35.27	0.71%	15,043,050
Dec 4, 2025	35.22	35.36	34.66	35.02	35.02	-0.79%	8,963,534
Dec 3, 2025	35.00	35.49	34.92	35.30	35.30	0.89%	13,583,030
Dec 2, 2025	35.37	35.55	34.82	34.99	34.99	-1.07%	12,881,880
Dec 1, 2025	36.00	36.30	35.12	35.37	35.37	-2.64%	25,169,970
Nov 28, 2025	34.88	36.55	34.88	36.33	36.33	4.34%	25,118,260
Nov 27, 2025	35.30	36.07	34.70	34.82	34.82	-1.50%	13,768,120
Nov 26, 2025	35.22	35.86	35.15	35.35	35.35	-	11,839,000
Nov 25, 2025	34.76	36.17	34.75	35.35	35.35	3.18%	17,019,600
Nov 24, 2025	34.20	34.57	33.83	34.26	34.26	1.30%	10,028,750
Nov 21, 2025	34.36	34.79	33.81	33.82	33.82	-3.21%	16,119,480
Nov 20, 2025	35.91	36.25	34.88	34.94	34.94	-1.02%	10,463,500
Nov 19, 2025	35.99	36.58	35.01	35.30	35.30	-2.05%	17,599,330
Nov 18, 2025	35.49	36.95	35.49	36.04	36.04	3.56%	37,591,430
Nov 17, 2025	35.15	35.44	34.20	34.80	34.80	-0.51%	16,534,970
Nov 14, 2025	35.20	35.69	34.96	34.98	34.98	-2.26%	15,700,470
Nov 13, 2025	35.73	36.13	35.37	35.79	35.79	-0.14%	20,941,120
Nov 12, 2025	35.93	36.75	35.57	35.84	35.84	-0.58%	16,466,500
Nov 11, 2025	37.60	37.80	35.91	36.05	36.05	-3.82%	22,391,320
Nov 10, 2025	38.60	38.71	36.90	37.48	37.48	-3.15%	30,053,380
Nov 7, 2025	39.13	39.55	38.62	38.70	38.70	-2.49%	21,395,500
Nov 6, 2025	38.95	40.20	38.93	39.69	39.69	3.14%	35,564,140
Nov 5, 2025	37.20	38.95	36.62	38.48	38.48	1.66%	25,149,160
Nov 4, 2025	38.70	39.20	37.44	37.85	37.85	-1.97%	24,367,020
Nov 3, 2025	38.17	38.99	37.20	38.61	38.61	1.10%	30,189,650
Oct 31, 2025	39.01	39.49	37.84	38.19	38.19	-2.08%	31,487,360
Oct 30, 2025	40.48	40.81	38.98	39.00	39.00	-4.06%	35,538,800
Oct 29, 2025	41.31	42.38	40.36	40.65	40.65	-1.93%	34,226,460
Oct 28, 2025	41.82	42.82	40.73	41.45	41.45	-1.31%	51,328,120
Oct 27, 2025	41.68	43.67	41.28	42.00	42.00	5.79%	66,704,690
Oct 24, 2025	37.96	39.75	37.54	39.70	39.70	6.49%	49,505,790
Oct 23, 2025	37.04	37.70	36.15	37.28	37.28	3.96%	38,456,950
Oct 22, 2025	35.79	36.30	35.38	35.86	35.86	-0.66%	17,326,300
Oct 21, 2025	35.18	36.79	35.09	36.10	36.10	2.59%	37,865,340
Oct 20, 2025	33.85	35.82	33.60	35.19	35.19	5.20%	36,905,680
Oct 17, 2025	36.16	36.36	33.35	33.45	33.45	-7.98%	40,754,600
Oct 16, 2025	37.22	37.45	36.01	36.35	36.35	-0.82%	30,373,630
Oct 15, 2025	34.53	36.65	34.25	36.65	36.65	6.66%	39,297,860
Oct 14, 2025	36.00	36.90	34.10	34.36	34.36	-3.18%	32,787,000
Oct 13, 2025	33.11	35.88	33.01	35.49	35.49	2.60%	40,636,970
Oct 10, 2025	35.50	35.78	34.43	34.59	34.59	-3.49%	27,970,330
Oct 9, 2025	35.20	36.18	35.06	35.84	35.84	1.93%	25,435,240
Sep 30, 2025	35.85	36.10	34.93	35.16	35.16	-1.95%	25,388,310
Sep 29, 2025	35.23	36.15	35.09	35.86	35.86	1.82%	17,705,090
Sep 26, 2025	36.61	37.30	35.13	35.22	35.22	-4.11%	26,307,810
Sep 25, 2025	36.35	37.53	35.92	36.73	36.73	1.46%	33,648,910
Sep 24, 2025	35.70	36.25	35.30	36.20	36.20	0.14%	22,932,890
Sep 23, 2025	36.00	36.57	34.84	36.15	36.15	0.78%	28,713,700
Sep 22, 2025	35.61	36.36	35.26	35.87	35.87	0.70%	26,298,570
Sep 19, 2025	34.39	36.27	34.34	35.62	35.62	3.55%	37,267,230