SHE:002119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.55	25.70	23.00	23.00	23.00	-9.98%	48,949,770
May 28, 2026	24.90	26.40	23.66	25.55	25.55	-0.82%	61,101,599
May 27, 2026	25.32	26.75	24.90	25.76	25.76	1.78%	67,553,792
May 26, 2026	25.88	25.88	24.52	25.31	25.31	0.60%	63,222,330
May 25, 2026	23.83	25.30	23.53	25.16	25.16	6.93%	59,543,562
May 22, 2026	23.10	23.83	22.45	23.53	23.53	3.52%	38,744,649
May 21, 2026	24.51	24.80	22.69	22.73	22.73	-5.57%	56,464,080
May 20, 2026	24.14	25.28	24.00	24.07	24.07	-1.67%	60,145,298
May 19, 2026	22.87	24.50	22.58	24.48	24.48	5.34%	58,132,600
May 18, 2026	23.20	23.76	22.71	23.24	23.24	-	36,009,158
May 15, 2026	22.95	23.90	22.55	23.24	23.24	2.38%	49,209,968
May 14, 2026	23.65	23.73	22.70	22.70	22.70	-3.36%	32,363,280
May 13, 2026	22.22	23.61	22.02	23.49	23.49	2.89%	43,247,020
May 12, 2026	23.06	23.15	22.47	22.83	22.83	-1.98%	36,300,190
May 11, 2026	22.49	23.35	22.32	23.29	23.29	5.38%	53,823,230
May 8, 2026	21.80	22.10	21.75	22.10	22.10	-1.07%	23,867,880
May 7, 2026	22.04	22.44	21.80	22.38	22.34	1.73%	37,385,270
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