SHE:002119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.83	19.60	18.49	18.61	18.61	-3.48%	20,597,576
Nov 12, 2026	19.47	20.15	19.20	19.28	19.28	-0.52%	38,488,851
Nov 11, 2026	18.86	19.45	18.80	19.38	19.38	1.68%	24,443,407
Nov 10, 2026	18.97	19.10	18.72	19.06	19.06	2.92%	22,865,557
Nov 9, 2026	18.83	18.88	18.50	18.52	18.52	0.22%	18,676,040
Nov 6, 2026	18.18	18.95	18.18	18.48	18.48	-4.10%	24,776,449
Nov 5, 2026	18.30	19.54	18.22	19.27	19.27	2.45%	41,828,380
Nov 4, 2026	17.57	18.85	17.28	18.81	18.81	7.92%	41,609,705
Nov 3, 2026	18.05	18.43	17.31	17.43	17.43	-5.17%	27,509,705
Nov 2, 2026	18.21	18.55	17.78	18.38	18.38	2.05%	27,363,297
Oct 30, 2026	18.05	19.15	18.00	18.01	18.01	-4.46%	27,756,858
Oct 29, 2026	19.99	20.13	18.80	18.85	18.85	-6.91%	32,453,104
Oct 28, 2026	19.92	20.38	19.62	20.25	20.25	3.79%	35,874,672
Oct 27, 2026	20.53	21.22	19.50	19.51	19.51	-3.22%	32,847,400
Oct 26, 2026	20.95	21.38	20.12	20.16	20.16	-3.22%	35,443,010
Oct 23, 2026	19.81	20.84	19.17	20.83	20.83	1.66%	39,732,725
Oct 22, 2026	21.22	21.45	20.20	20.49	20.49	-2.80%	37,519,117
Oct 21, 2026	21.33	21.56	21.00	21.08	21.08	-0.71%	26,002,361
Oct 20, 2026	20.91	21.77	20.79	21.23	21.23	2.21%	35,506,209
Oct 19, 2026	20.73	21.00	19.81	20.77	20.77	-1.05%	31,230,389
Oct 16, 2026	22.29	22.48	20.77	20.99	20.99	-3.67%	39,994,460
Oct 15, 2026	21.20	22.56	21.01	21.79	21.79	-2.24%	35,892,040
Oct 14, 2026	23.48	23.57	22.23	22.29	22.29	-4.87%	37,301,800
Oct 13, 2026	22.52	23.80	21.70	23.43	23.43	-0.26%	53,307,340
Oct 12, 2026	23.00	23.96	22.28	23.49	23.49	1.25%	60,938,021
Oct 9, 2026	24.89	25.00	22.56	23.20	23.20	-7.46%	75,731,720
Oct 8, 2026	26.06	26.80	24.84	25.07	25.07	-2.83%	63,183,840
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