SHE:002119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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