SHE:002119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.80	22.10	21.75	22.10	22.10	-1.25%	23,867,883
May 7, 2026	22.04	22.44	21.80	22.38	22.34	1.73%	37,385,277
May 6, 2026	21.49	22.00	21.40	22.00	21.96	4.71%	36,871,670
Apr 30, 2026	20.95	21.17	20.77	21.01	20.97	1.01%	19,269,230
Apr 29, 2026	20.32	20.87	20.32	20.80	20.76	0.43%	15,683,490
Apr 28, 2026	20.98	21.19	20.27	20.71	20.67	-1.43%	19,368,620
Apr 27, 2026	20.81	21.14	20.69	21.01	20.97	1.79%	19,762,950
Apr 24, 2026	20.61	21.09	20.59	20.64	20.60	0.05%	18,940,300
Apr 23, 2026	21.96	21.97	20.55	20.63	20.59	-5.19%	33,768,770
Apr 22, 2026	21.69	21.98	21.60	21.76	21.72	0.09%	26,870,270
Apr 21, 2026	21.88	21.93	21.44	21.74	21.70	-1.85%	28,503,150
Apr 20, 2026	22.10	22.45	21.67	22.15	22.11	-5.54%	60,046,830
Apr 17, 2026	22.50	23.60	22.36	23.45	23.41	3.85%	64,269,420
Apr 16, 2026	21.81	22.58	21.50	22.58	22.54	4.01%	47,831,380
Apr 15, 2026	21.75	22.30	21.53	21.71	21.67	-	34,021,820
Apr 14, 2026	21.84	21.90	21.46	21.71	21.67	1.26%	27,397,390
Apr 13, 2026	21.29	21.67	21.29	21.44	21.40	-1.06%	19,406,980
Apr 10, 2026	21.93	22.10	21.60	21.67	21.63	-0.05%	32,601,400
Apr 9, 2026	21.49	21.89	21.43	21.68	21.64	-1.14%	37,757,310
Apr 8, 2026	22.16	22.36	21.27	21.93	21.89	3.88%	57,036,990
Apr 7, 2026	19.36	21.11	19.36	21.11	21.07	10.01%	28,854,720
Apr 3, 2026	19.78	19.87	19.10	19.19	19.16	-2.49%	10,691,160
Apr 2, 2026	20.33	20.43	19.50	19.68	19.64	-3.43%	13,048,870
Apr 1, 2026	20.63	20.72	20.22	20.38	20.34	1.70%	11,719,010
Mar 31, 2026	20.85	20.89	19.93	20.04	20.00	-3.88%	17,617,130
Mar 30, 2026	19.90	20.98	19.71	20.85	20.81	2.86%	16,032,300
Mar 27, 2026	19.45	20.45	19.28	20.27	20.23	1.60%	14,351,900
Mar 26, 2026	20.60	20.61	19.86	19.95	19.91	-3.72%	14,298,710
Mar 25, 2026	20.43	21.06	20.39	20.72	20.68	1.92%	20,261,290
Mar 24, 2026	20.30	20.43	19.52	20.33	20.29	2.11%	21,227,400
Mar 23, 2026	20.88	20.99	19.70	19.91	19.87	-6.66%	28,346,750
Mar 20, 2026	22.60	22.64	21.30	21.33	21.29	-4.90%	26,765,720
Mar 19, 2026	22.11	22.97	21.78	22.43	22.39	-1.54%	30,979,020
Mar 18, 2026	22.70	22.83	22.19	22.78	22.74	0.98%	37,261,400
Mar 17, 2026	22.36	22.99	22.18	22.56	22.52	0.85%	44,160,370
Mar 16, 2026	21.32	22.59	21.16	22.37	22.33	4.92%	41,056,950
Mar 13, 2026	21.20	21.66	20.92	21.32	21.28	-0.37%	14,454,810
Mar 12, 2026	21.85	22.01	21.20	21.40	21.36	-2.51%	14,099,130
Mar 11, 2026	22.33	22.65	21.88	21.95	21.91	-1.97%	17,134,970
Mar 10, 2026	22.20	22.46	21.95	22.39	22.35	2.66%	20,441,800
Mar 9, 2026	21.40	21.96	20.91	21.81	21.77	-0.86%	22,432,680
Mar 6, 2026	21.23	22.18	21.21	22.00	21.96	-1.12%	27,395,260
Mar 5, 2026	22.73	22.87	22.12	22.25	22.21	0.09%	24,729,340
Mar 4, 2026	21.82	22.79	21.82	22.23	22.19	0.05%	25,192,360
Mar 3, 2026	22.75	24.15	22.20	22.22	22.18	-1.86%	46,269,730
Mar 2, 2026	22.85	23.34	22.59	22.64	22.60	-4.07%	31,281,670
Feb 27, 2026	23.30	23.74	22.93	23.60	23.56	-1.13%	26,234,630
Feb 26, 2026	23.51	24.15	23.14	23.87	23.83	1.06%	41,048,410
Feb 25, 2026	23.52	24.19	22.96	23.62	23.58	1.33%	37,775,340
Feb 24, 2026	23.10	23.59	22.96	23.31	23.27	2.24%	27,020,330