SHE:002190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	37.00	37.35	36.50	37.17	37.17	0.43%	5,682,000
Jan 26, 2026	38.03	38.10	37.00	37.01	37.01	-2.66%	8,851,878
Jan 23, 2026	37.80	38.06	37.50	38.02	38.02	0.42%	6,783,370
Jan 22, 2026	37.61	38.25	37.61	37.86	37.86	0.34%	4,945,400
Jan 21, 2026	38.00	38.00	37.46	37.73	37.73	-0.74%	6,190,405
Jan 20, 2026	38.60	38.83	37.90	38.01	38.01	-2.34%	7,840,794
Jan 19, 2026	38.00	39.35	37.73	38.92	38.92	1.83%	11,479,190
Jan 16, 2026	38.59	38.68	37.93	38.22	38.22	-1.92%	10,377,548
Jan 15, 2026	38.60	39.55	38.60	38.97	38.97	1.27%	11,248,690
Jan 14, 2026	38.38	39.22	38.20	38.48	38.48	-0.72%	12,970,983
Jan 13, 2026	40.73	40.73	38.75	38.76	38.76	-5.79%	21,189,450
Jan 12, 2026	40.58	41.28	39.80	41.14	41.14	1.38%	29,769,500
Jan 9, 2026	39.08	42.18	38.66	40.58	40.58	4.91%	36,858,360
Jan 8, 2026	37.19	38.89	37.07	38.68	38.68	3.62%	21,474,830
Jan 7, 2026	38.28	38.28	37.25	37.33	37.33	-2.28%	11,146,710
Jan 6, 2026	37.30	38.28	37.18	38.20	38.20	1.79%	14,115,520
Jan 5, 2026	37.36	37.86	37.01	37.53	37.53	1.21%	11,462,920
Dec 31, 2025	36.70	37.38	36.50	37.08	37.08	0.54%	7,627,403
Dec 30, 2025	37.40	37.58	36.85	36.88	36.88	-2.36%	11,310,860
Dec 29, 2025	37.25	38.68	37.03	37.77	37.77	1.48%	15,446,500
Dec 26, 2025	37.05	37.58	36.51	37.22	37.22	-	10,167,100
Dec 25, 2025	36.19	37.50	36.19	37.22	37.22	2.25%	12,358,770
Dec 24, 2025	35.65	36.70	35.49	36.40	36.40	2.10%	8,440,957
Dec 23, 2025	36.09	36.09	35.57	35.65	35.65	-1.22%	5,252,309
Dec 22, 2025	36.00	36.29	35.88	36.09	36.09	0.28%	5,012,075
Dec 19, 2025	35.62	36.17	35.53	35.99	35.99	0.87%	5,832,350
Dec 18, 2025	35.46	36.15	35.23	35.68	35.68	-0.39%	7,158,124
Dec 17, 2025	36.00	36.90	35.43	35.82	35.82	1.99%	10,543,960
Dec 16, 2025	36.26	36.37	34.82	35.12	35.12	-3.14%	9,461,980
Dec 15, 2025	36.81	36.98	36.20	36.26	36.26	-2.11%	6,391,241
Dec 12, 2025	37.01	37.28	36.39	37.04	37.04	0.05%	6,642,531
Dec 11, 2025	38.04	38.05	37.00	37.02	37.02	-2.48%	7,061,814
Dec 10, 2025	38.02	38.11	37.70	37.96	37.96	-0.26%	4,711,055
Dec 9, 2025	38.12	38.36	38.00	38.06	38.06	-0.89%	5,391,768
Dec 8, 2025	38.00	38.70	38.00	38.40	38.40	0.84%	7,031,193
Dec 5, 2025	37.95	38.17	37.30	38.08	38.08	0.98%	5,685,804
Dec 4, 2025	38.30	38.30	37.45	37.71	37.71	-1.54%	6,862,177
Dec 3, 2025	39.05	39.09	38.29	38.30	38.30	-2.45%	8,418,878
Dec 2, 2025	39.93	39.93	39.24	39.26	39.26	-1.06%	5,703,589
Dec 1, 2025	39.46	39.73	39.30	39.68	39.68	0.35%	7,141,996
Nov 28, 2025	39.27	39.71	39.01	39.54	39.54	0.69%	6,259,126
Nov 27, 2025	39.23	39.56	39.21	39.27	39.27	-0.41%	6,536,199
Nov 26, 2025	39.95	39.95	39.38	39.43	39.43	-2.04%	10,963,560
Nov 25, 2025	40.29	40.62	39.85	40.25	40.25	-2.52%	16,480,070
Nov 24, 2025	39.00	42.01	39.00	41.29	41.29	6.17%	23,218,260
Nov 21, 2025	39.61	40.66	38.22	38.89	38.89	-2.80%	15,623,840
Nov 20, 2025	40.30	40.55	39.86	40.01	40.01	-3.31%	12,778,150
Nov 19, 2025	39.52	42.09	39.20	41.38	41.38	3.68%	20,655,650
Nov 18, 2025	41.20	41.29	39.76	39.91	39.91	-4.95%	16,120,300
Nov 17, 2025	41.56	42.60	41.55	41.99	41.99	5.00%	27,600,640