SHE:002119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	22.50	23.60	22.36	23.45	23.45	3.85%	64,269,422
Apr 16, 2026	21.81	22.58	21.50	22.58	22.58	4.01%	47,831,380
Apr 15, 2026	21.75	22.30	21.53	21.71	21.71	-	34,021,822
Apr 14, 2026	21.84	21.90	21.46	21.71	21.71	1.26%	27,397,390
Apr 13, 2026	21.29	21.67	21.29	21.44	21.44	-1.06%	19,406,980
Apr 10, 2026	21.93	22.10	21.60	21.67	21.67	-0.05%	32,601,400
Apr 9, 2026	21.49	21.89	21.43	21.68	21.68	-1.14%	37,757,310
Apr 8, 2026	22.16	22.36	21.27	21.93	21.93	3.88%	57,036,990
Apr 7, 2026	19.36	21.11	19.36	21.11	21.11	10.01%	28,854,720
Apr 3, 2026	19.78	19.87	19.10	19.19	19.19	-2.49%	10,691,167
Apr 2, 2026	20.33	20.43	19.50	19.68	19.68	-3.43%	13,048,870
Apr 1, 2026	20.63	20.72	20.22	20.38	20.38	1.70%	11,719,010
Mar 31, 2026	20.85	20.89	19.93	20.04	20.04	-3.88%	17,617,130
Mar 30, 2026	19.90	20.98	19.71	20.85	20.85	2.86%	16,032,309
Mar 27, 2026	19.45	20.45	19.28	20.27	20.27	1.60%	14,351,900
Mar 26, 2026	20.60	20.61	19.86	19.95	19.95	-3.72%	14,298,710
Mar 25, 2026	20.43	21.06	20.39	20.72	20.72	1.92%	20,261,294
Mar 24, 2026	20.30	20.43	19.52	20.33	20.33	2.11%	21,227,403
Mar 23, 2026	20.88	20.99	19.70	19.91	19.91	-6.66%	28,346,750
Mar 20, 2026	22.60	22.64	21.30	21.33	21.33	-4.90%	26,765,720
Mar 19, 2026	22.11	22.97	21.78	22.43	22.43	-1.54%	30,979,020
Mar 18, 2026	22.70	22.83	22.19	22.78	22.78	0.98%	37,261,400
Mar 17, 2026	22.36	22.99	22.18	22.56	22.56	0.85%	44,160,370
Mar 16, 2026	21.32	22.59	21.16	22.37	22.37	4.92%	41,056,950
Mar 13, 2026	21.20	21.66	20.92	21.32	21.32	-0.37%	14,454,810
Mar 12, 2026	21.85	22.01	21.20	21.40	21.40	-2.51%	14,099,130
Mar 11, 2026	22.33	22.65	21.88	21.95	21.95	-1.97%	17,134,970
Mar 10, 2026	22.20	22.46	21.95	22.39	22.39	2.66%	20,441,800
Mar 9, 2026	21.40	21.96	20.91	21.81	21.81	-0.86%	22,432,680
Mar 6, 2026	21.23	22.18	21.21	22.00	22.00	-1.12%	27,395,260
Mar 5, 2026	22.73	22.87	22.12	22.25	22.25	0.09%	24,729,340
Mar 4, 2026	21.82	22.79	21.82	22.23	22.23	0.05%	25,192,360
Mar 3, 2026	22.75	24.15	22.20	22.22	22.22	-1.86%	46,269,730
Mar 2, 2026	22.85	23.34	22.59	22.64	22.64	-4.07%	31,281,670
Feb 27, 2026	23.30	23.74	22.93	23.60	23.60	-1.13%	26,234,630
Feb 26, 2026	23.51	24.15	23.14	23.87	23.87	1.06%	41,048,410
Feb 25, 2026	23.52	24.19	22.96	23.62	23.62	1.33%	37,775,340
Feb 24, 2026	23.10	23.59	22.96	23.31	23.31	2.24%	27,020,330
Feb 13, 2026	22.95	23.44	22.80	22.80	22.80	-0.74%	25,118,570
Feb 12, 2026	23.46	23.68	22.96	22.97	22.97	-0.73%	33,959,250
Feb 11, 2026	22.95	23.90	22.80	23.14	23.14	0.39%	40,842,020
Feb 10, 2026	24.46	24.50	22.99	23.05	23.05	-5.65%	49,164,070
Feb 9, 2026	24.57	24.80	24.02	24.43	24.43	1.41%	41,381,180
Feb 6, 2026	24.78	25.22	23.78	24.09	24.09	-6.23%	49,484,310
Feb 5, 2026	25.34	26.16	23.01	25.69	25.69	1.30%	78,323,570
Feb 4, 2026	25.57	26.37	25.08	25.36	25.36	-1.63%	63,662,380
Feb 3, 2026	25.23	26.35	24.21	25.78	25.78	3.99%	84,794,960
Feb 2, 2026	24.84	26.04	24.52	24.79	24.79	-5.81%	68,794,200
Jan 30, 2026	25.16	27.28	25.16	26.32	26.32	2.77%	100,259,800
Jan 29, 2026	26.44	27.88	25.41	25.61	25.61	-5.95%	118,694,500