SHE:002156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2025	38.68	41.06	38.28	40.17	40.17	5.21%	192,032,900
Sep 29, 2025	37.80	38.70	37.56	38.18	38.18	1.25%	135,829,500
Sep 26, 2025	38.05	39.00	37.71	37.71	37.71	-2.81%	137,459,100
Sep 25, 2025	39.68	39.98	38.40	38.80	38.80	2.86%	272,186,200
Sep 24, 2025	35.13	37.72	35.01	37.72	37.72	10.00%	95,661,930
Sep 23, 2025	35.15	35.30	33.36	34.29	34.29	-1.92%	108,678,400
Sep 22, 2025	34.18	35.60	33.90	34.96	34.96	1.69%	101,949,000
Sep 19, 2025	35.00	35.75	34.13	34.38	34.38	-1.32%	133,066,200