SHE:002119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.65	35.42	32.58	34.51	34.51	4.04%	85,327,050
Jun 17, 2026	31.80	34.15	31.60	33.17	33.17	-0.27%	84,989,160
Jun 16, 2026	33.30	33.75	31.39	33.26	33.26	-1.48%	90,169,020
Jun 15, 2026	32.01	34.15	30.00	33.76	33.76	5.63%	88,359,750
Jun 12, 2026	34.30	34.32	31.22	31.96	31.96	2.44%	143,926,029
Jun 11, 2026	29.00	31.20	29.00	31.20	31.20	10.01%	54,700,343
Jun 10, 2026	26.08	28.36	25.60	28.36	28.36	10.01%	51,470,240
Jun 9, 2026	24.83	26.13	24.25	25.78	25.78	6.57%	50,004,247
Jun 8, 2026	23.40	24.80	23.25	24.19	24.19	-2.58%	30,171,265
Jun 5, 2026	24.30	25.58	23.92	24.83	24.83	1.35%	49,065,523
Jun 4, 2026	23.38	24.79	23.38	24.50	24.50	1.62%	54,444,830
Jun 3, 2026	21.89	24.12	21.81	24.11	24.11	9.94%	46,723,596
Jun 2, 2026	21.82	22.44	21.30	21.93	21.93	2.24%	30,163,114
Jun 1, 2026	22.30	23.15	21.40	21.45	21.45	-6.74%	39,267,930
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