SHE:002119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.12	23.72	22.78	23.50	23.50	0.69%	23,966,040
Aug 20, 2026	24.07	24.20	23.05	23.34	23.34	-2.18%	30,857,697
Aug 19, 2026	24.82	25.63	23.70	23.86	23.86	-7.01%	41,868,521
Aug 18, 2026	25.30	26.25	25.14	25.66	25.66	1.02%	50,516,260
Aug 17, 2026	24.22	25.40	24.22	25.40	25.40	4.92%	40,760,837
Aug 14, 2026	23.99	24.22	23.54	24.21	24.21	2.93%	28,299,930
Aug 13, 2026	24.78	24.87	23.50	23.52	23.52	-2.89%	35,121,135
Aug 12, 2026	23.91	24.29	23.64	24.22	24.22	1.64%	29,689,721
Aug 11, 2026	23.58	24.30	23.38	23.83	23.83	-0.29%	30,979,188
Aug 10, 2026	24.39	24.43	23.27	23.90	23.90	-0.58%	41,499,300
Aug 7, 2026	23.12	24.29	22.75	24.04	24.04	4.02%	58,516,730
Aug 6, 2026	22.75	23.34	22.53	23.11	23.11	3.63%	72,095,956
Aug 5, 2026	20.35	22.30	20.29	22.30	22.30	10.01%	31,177,125
Aug 4, 2026	19.52	20.50	19.28	20.27	20.27	5.57%	36,035,934
Aug 3, 2026	20.32	20.38	19.11	19.20	19.20	-5.88%	35,465,330
Jul 31, 2026	21.00	21.09	20.25	20.40	20.40	6.25%	47,720,829
Jul 30, 2026	20.61	20.85	19.07	19.20	19.20	-8.31%	36,285,464
Jul 29, 2026	21.66	22.10	19.96	20.94	20.94	-4.82%	45,182,706
Jul 28, 2026	22.81	23.40	21.70	22.00	22.00	-3.93%	37,947,949
Jul 27, 2026	22.07	23.00	21.00	22.90	22.90	3.71%	38,242,550
Jul 24, 2026	21.59	22.90	21.55	22.08	22.08	0.45%	38,707,230
Jul 23, 2026	22.73	22.75	21.55	21.98	21.98	-1.57%	37,514,256
Jul 22, 2026	22.45	23.75	22.05	22.33	22.33	-2.32%	60,747,150
Jul 21, 2026	21.17	22.94	19.14	22.86	22.86	7.48%	67,117,170
Jul 20, 2026	24.13	24.33	21.27	21.27	21.27	-9.99%	32,742,190
Jul 17, 2026	26.26	26.49	23.63	23.63	23.63	-10.02%	32,975,790
Jul 16, 2026	27.47	28.20	25.97	26.26	26.26	-7.31%	30,044,428
Jul 15, 2026	30.50	30.68	28.10	28.33	28.33	-5.54%	28,814,708
Jul 14, 2026	30.08	30.44	28.00	29.99	29.99	-0.20%	35,332,789
Jul 13, 2026	32.19	32.98	29.98	30.05	30.05	-6.76%	45,578,155
Jul 10, 2026	35.23	36.76	32.20	32.23	32.23	-7.52%	59,247,885
Jul 9, 2026	33.54	35.00	32.95	34.85	34.85	5.77%	45,578,848
Jul 8, 2026	34.53	35.31	31.80	32.95	32.95	-5.80%	56,424,645
Jul 7, 2026	35.14	36.38	33.83	34.98	34.98	-0.46%	61,731,331
Jul 6, 2026	39.70	40.40	35.14	35.14	35.14	-9.99%	77,070,580
Jul 3, 2026	37.38	40.78	36.18	39.04	39.04	1.46%	83,702,188
Jul 2, 2026	37.56	41.80	36.18	38.48	38.48	-4.28%	90,104,720
Jul 1, 2026	40.50	41.59	38.78	40.20	40.20	0.70%	90,694,520
Jun 30, 2026	35.82	39.92	34.01	39.92	39.92	10.00%	95,486,590
Jun 29, 2026	37.93	39.48	33.32	36.29	36.29	-1.97%	124,717,324
Jun 26, 2026	32.66	37.02	32.50	37.02	37.02	10.01%	86,838,742
Jun 25, 2026	33.10	35.00	32.67	33.65	33.65	3.44%	79,119,888
Jun 24, 2026	32.30	32.99	30.93	32.53	32.53	0.71%	55,898,896
Jun 23, 2026	33.50	34.25	32.01	32.30	32.30	-5.78%	55,639,670
Jun 22, 2026	34.40	34.57	32.87	34.28	34.28	-0.67%	73,400,649
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