SHE:002190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	34.42	34.85	34.42	34.67	34.67	0.49%	3,030,799
Mar 9, 2026	35.14	35.14	34.35	34.50	34.50	-2.21%	5,091,852
Mar 6, 2026	35.23	35.42	34.86	35.28	35.28	0.17%	3,921,723
Mar 5, 2026	35.80	35.90	35.11	35.22	35.22	-1.62%	5,804,498
Mar 4, 2026	35.36	36.35	34.13	35.80	35.80	0.25%	7,311,146
Mar 3, 2026	37.18	37.50	35.68	35.71	35.71	-5.85%	12,521,170
Mar 2, 2026	37.95	38.84	37.60	37.93	37.93	3.86%	21,586,946
Feb 27, 2026	36.20	36.91	36.07	36.52	36.52	0.88%	6,182,828
Feb 26, 2026	36.50	36.50	36.08	36.20	36.20	-0.82%	3,897,256
Feb 25, 2026	36.58	36.60	36.25	36.50	36.50	-0.25%	5,216,555
Feb 24, 2026	36.20	36.66	36.02	36.59	36.59	1.39%	5,211,724
Feb 13, 2026	35.72	36.27	35.66	36.09	36.09	0.98%	4,165,888
Feb 12, 2026	36.02	36.15	35.71	35.74	35.74	-1.19%	3,668,019
Feb 11, 2026	36.31	36.58	36.11	36.17	36.17	-0.90%	3,281,400
Feb 10, 2026	36.14	36.80	36.00	36.50	36.50	0.88%	5,712,455
Feb 9, 2026	36.33	36.33	35.90	36.18	36.18	0.89%	3,486,381
Feb 6, 2026	36.04	36.05	35.61	35.86	35.86	-0.58%	3,145,000
Feb 5, 2026	36.31	36.55	36.02	36.07	36.07	-0.88%	3,574,413
Feb 4, 2026	35.80	36.81	35.80	36.39	36.39	1.68%	6,624,785
Feb 3, 2026	35.47	35.80	35.30	35.79	35.79	1.27%	4,252,268
Feb 2, 2026	36.10	36.29	35.34	35.34	35.34	-2.16%	4,866,000
Jan 30, 2026	36.02	36.25	35.78	36.12	36.12	0.22%	4,792,495
Jan 29, 2026	36.48	36.60	35.76	36.04	36.04	-1.74%	6,301,075
Jan 28, 2026	37.10	37.49	36.67	36.68	36.68	-1.32%	5,901,518
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