SHE:002190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.50	31.55	30.50	31.11	-	-0.03%	1,956,851
Mar 31, 2026	31.25	31.59	31.11	31.12	31.12	-0.73%	3,462,099
Mar 30, 2026	30.66	31.64	30.63	31.35	31.35	0.64%	3,614,291
Mar 27, 2026	30.50	31.37	30.28	31.15	31.15	1.14%	4,437,933
Mar 26, 2026	31.70	31.82	30.64	30.80	30.80	-4.94%	8,132,901
Mar 25, 2026	29.98	33.30	29.81	32.40	32.40	7.00%	12,424,196
Mar 24, 2026	29.44	30.64	29.04	30.28	30.28	4.63%	9,633,602
Mar 23, 2026	30.16	30.65	28.89	28.94	28.94	-5.73%	7,566,091
Mar 20, 2026	32.03	32.60	30.51	30.70	30.70	-4.89%	6,602,666
Mar 19, 2026	33.81	33.81	32.24	32.28	32.28	-4.97%	5,398,136
Mar 18, 2026	34.25	34.27	33.80	33.97	33.97	-0.82%	3,057,450
Mar 17, 2026	34.38	34.49	34.18	34.25	34.25	-	2,899,801
Mar 16, 2026	34.60	34.60	34.15	34.25	34.25	-1.15%	3,326,300
Mar 13, 2026	34.68	35.51	34.21	34.65	34.65	-0.14%	5,170,247
Mar 12, 2026	34.85	34.98	34.58	34.70	34.70	-1.64%	3,985,935
Mar 11, 2026	34.68	36.15	34.52	35.28	35.28	1.76%	7,137,371
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