SHE:002119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	27.81	28.05	25.44	25.80	25.80	-8.74%	88,650,920
Sep 29, 2026	29.07	29.84	28.00	28.27	28.27	-4.85%	92,416,812
Sep 28, 2026	27.37	30.65	27.37	29.71	29.71	0.34%	126,589,923
Sep 24, 2026	28.52	29.61	28.01	29.61	29.61	9.99%	115,817,983
Sep 23, 2026	24.87	26.92	24.12	26.92	26.92	10.01%	57,324,350
Sep 22, 2026	25.22	25.32	24.34	24.47	24.47	-1.17%	35,544,820
Sep 21, 2026	24.97	25.13	24.55	24.76	24.76	-0.24%	34,607,210
Sep 18, 2026	24.77	25.35	24.44	24.82	24.82	2.39%	50,282,848
Sep 17, 2026	24.60	24.98	24.09	24.24	24.24	-2.26%	39,815,383
Sep 16, 2026	24.00	24.84	23.67	24.80	24.80	4.11%	48,740,400
Sep 15, 2026	23.70	24.36	23.70	23.82	23.82	-1.28%	32,647,826
Sep 14, 2026	22.48	24.68	21.98	24.13	24.13	6.39%	49,118,000
Sep 11, 2026	22.61	22.84	21.76	22.68	22.68	-1.73%	25,269,687
Sep 10, 2026	22.86	23.49	22.60	23.08	23.08	0.61%	21,968,939
Sep 9, 2026	23.25	23.65	22.81	22.94	22.94	-0.52%	21,122,634
Sep 8, 2026	22.85	23.57	22.55	23.06	23.06	0.92%	26,870,757
Sep 7, 2026	22.28	22.98	21.96	22.85	22.85	4.39%	30,518,714
Sep 4, 2026	22.85	24.05	21.69	21.89	21.89	-2.71%	42,300,483
Sep 3, 2026	22.95	23.07	22.20	22.50	22.50	-0.84%	16,267,690
Sep 2, 2026	22.61	22.95	22.40	22.69	22.69	-1.39%	14,987,600
Sep 1, 2026	23.89	24.00	22.90	23.01	23.01	-3.60%	24,908,877
Aug 31, 2026	22.71	23.95	22.67	23.87	23.87	2.67%	27,900,455
Aug 28, 2026	23.36	23.78	23.02	23.25	23.25	-1.57%	32,028,868
Aug 27, 2026	22.88	23.78	22.33	23.62	23.62	4.93%	42,381,160
Aug 26, 2026	23.13	23.33	22.41	22.51	22.51	-1.05%	33,157,200
Aug 25, 2026	22.53	22.96	21.65	22.75	22.75	-1.26%	25,113,966
Aug 24, 2026	23.45	23.47	22.35	23.04	23.04	-1.96%	22,682,798
Aug 21, 2026	23.12	23.72	22.78	23.50	23.50	0.69%	23,966,042
Aug 20, 2026	24.07	24.20	23.05	23.34	23.34	-2.18%	30,857,697
Aug 19, 2026	24.82	25.63	23.70	23.86	23.86	-7.01%	41,868,521
Aug 18, 2026	25.30	26.25	25.14	25.66	25.66	1.02%	50,516,262
Aug 17, 2026	24.22	25.40	24.22	25.40	25.40	4.92%	40,741,737
Aug 14, 2026	23.99	24.22	23.54	24.21	24.21	2.93%	28,299,935
Aug 13, 2026	24.78	24.87	23.50	23.52	23.52	-2.89%	35,107,035
Aug 12, 2026	23.91	24.29	23.64	24.22	24.22	1.64%	29,677,921
Aug 11, 2026	23.58	24.30	23.38	23.83	23.83	-0.29%	30,970,188
Aug 10, 2026	24.39	24.43	23.27	23.90	23.90	-0.58%	41,499,300
Aug 7, 2026	23.12	24.29	22.75	24.04	24.04	4.02%	58,516,733
Aug 6, 2026	22.75	23.34	22.53	23.11	23.11	3.63%	72,088,256
Aug 5, 2026	20.35	22.30	20.29	22.30	22.30	10.01%	31,177,125
Aug 4, 2026	19.52	20.50	19.28	20.27	20.27	5.57%	36,020,934
Aug 3, 2026	20.32	20.38	19.11	19.20	19.20	-5.88%	35,465,339
Jul 31, 2026	21.00	21.09	20.25	20.40	20.40	6.25%	47,713,629
Jul 30, 2026	20.61	20.85	19.07	19.20	19.20	-8.31%	36,285,464
Jul 29, 2026	21.66	22.10	19.96	20.94	20.94	-4.82%	45,182,706
Jul 28, 2026	22.81	23.40	21.70	22.00	22.00	-3.93%	37,947,949
Jul 27, 2026	22.07	23.00	21.00	22.90	22.90	3.71%	38,242,557
Jul 24, 2026	21.59	22.90	21.55	22.08	22.08	0.45%	38,707,235
Jul 23, 2026	22.73	22.75	21.55	21.98	21.98	-1.57%	37,493,156
Jul 22, 2026	22.45	23.75	22.05	22.33	22.33	-2.32%	60,747,150