SHE:002190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	37.03	37.18	35.89	35.91	35.91	-3.42%	29,829,999
Aug 13, 2025	36.30	37.97	36.22	37.18	37.18	1.95%	31,004,684
Aug 12, 2025	37.20	37.58	36.33	36.47	36.47	-2.43%	26,969,610
Aug 11, 2025	37.10	38.00	36.78	37.38	37.38	0.75%	30,946,411
Aug 8, 2025	37.39	38.49	37.10	37.10	37.10	-2.50%	41,835,624
Aug 7, 2025	40.09	40.80	38.00	38.05	38.05	-2.24%	83,308,131
Aug 6, 2025	35.38	38.92	35.10	38.92	38.92	10.01%	55,043,155
Aug 5, 2025	34.85	36.47	34.78	35.38	35.38	0.68%	30,235,924
Aug 4, 2025	33.66	35.42	33.40	35.14	35.14	3.96%	26,381,632
Aug 1, 2025	34.61	34.74	33.67	33.80	33.80	-2.31%	13,718,496
Jul 31, 2025	34.50	34.98	34.45	34.60	34.60	-0.57%	10,923,364
Jul 30, 2025	35.49	35.68	34.50	34.80	34.80	-1.94%	17,742,808
Jul 29, 2025	34.93	35.50	34.68	35.49	35.49	1.05%	20,426,424
Jul 28, 2025	34.51	35.26	34.51	35.12	35.12	1.80%	16,901,009
Jul 25, 2025	34.88	34.95	34.40	34.50	34.50	-1.40%	12,610,368
Jul 24, 2025	34.61	35.50	34.40	34.99	34.99	0.43%	17,311,505
Jul 23, 2025	35.40	35.40	34.80	34.84	34.84	-2.44%	19,183,794
Jul 22, 2025	35.40	36.36	35.40	35.71	35.71	0.08%	24,722,885
Jul 21, 2025	35.70	36.07	35.37	35.68	35.68	-0.59%	19,254,796
Jul 18, 2025	35.71	36.18	35.20	35.89	35.89	0.28%	24,624,794
Jul 17, 2025	34.88	36.45	34.71	35.79	35.79	2.64%	29,111,259
Jul 16, 2025	35.12	35.20	34.65	34.87	34.87	-0.60%	12,479,800
Jul 15, 2025	35.30	35.35	34.39	35.08	35.08	-1.41%	20,347,800
Jul 14, 2025	35.55	35.97	35.39	35.58	35.58	-0.36%	14,195,620
Jul 11, 2025	35.40	35.91	35.12	35.71	35.71	0.31%	19,467,845
Jul 10, 2025	35.56	35.79	35.00	35.60	35.60	-1.87%	27,483,760
Jul 9, 2025	36.97	37.30	36.20	36.28	36.28	-0.27%	34,827,075
Jul 8, 2025	36.44	36.45	36.02	36.38	36.38	-0.16%	18,733,735
Jul 7, 2025	36.42	36.64	35.98	36.44	36.44	0.11%	19,160,593
Jul 4, 2025	36.89	37.00	36.17	36.40	36.40	-1.33%	25,845,733
Jul 3, 2025	36.87	37.54	36.65	36.89	36.89	0.05%	27,710,110
Jul 2, 2025	38.60	38.66	36.81	36.87	36.87	-4.43%	45,951,939
Jul 1, 2025	41.87	41.95	37.98	38.58	38.58	-1.23%	100,237,527
Jun 30, 2025	35.97	39.06	35.80	39.06	39.06	10.00%	59,436,571
Jun 27, 2025	35.70	36.35	35.31	35.51	35.51	-3.11%	45,519,819
Jun 26, 2025	35.01	37.89	34.94	36.65	36.65	3.79%	64,130,331
Jun 25, 2025	34.53	36.52	34.51	35.31	35.31	0.86%	48,711,975
Jun 24, 2025	35.40	36.00	34.85	35.01	35.01	-5.33%	54,854,636
Jun 23, 2025	35.15	37.12	34.51	36.98	36.98	6.69%	51,350,843
Jun 20, 2025	35.15	35.68	34.28	34.66	34.66	-3.94%	37,762,971
Jun 19, 2025	37.40	37.70	34.67	36.08	36.08	-6.29%	55,927,405
Jun 18, 2025	37.02	39.87	36.71	38.50	38.50	4.05%	79,523,201
Jun 17, 2025	36.90	38.03	36.60	37.00	37.00	-1.12%	61,382,335
Jun 16, 2025	36.36	39.50	35.80	37.42	37.42	1.91%	89,140,208
Jun 13, 2025	34.15	36.72	32.81	36.72	36.72	10.01%	90,219,829
Jun 12, 2025	33.80	33.83	33.03	33.38	33.38	-1.79%	27,759,859
Jun 11, 2025	34.05	34.31	33.75	33.99	33.99	-0.41%	29,165,509
Jun 10, 2025	35.50	35.52	33.77	34.13	34.13	-5.77%	56,944,932
Jun 9, 2025	36.11	37.61	36.11	36.22	36.22	-2.11%	59,760,615
Jun 6, 2025	39.50	40.65	36.94	37.00	37.00	-4.37%	80,347,972