SHE:002190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	22.85	23.11	22.58	23.11	23.11	1.01%	4,803,026
Jul 31, 2026	22.18	23.00	22.18	22.88	22.88	1.51%	6,368,667
Jul 30, 2026	22.70	23.17	22.46	22.54	22.54	-0.84%	6,363,820
Jul 29, 2026	22.69	23.10	22.34	22.73	22.73	0.04%	5,558,438
Jul 28, 2026	22.79	23.37	22.60	22.72	22.72	-2.32%	6,954,185
Jul 27, 2026	21.91	23.89	21.60	23.26	23.26	1.79%	11,797,962
Jul 24, 2026	21.88	23.94	21.78	22.85	22.85	2.28%	14,037,455
Jul 23, 2026	21.40	22.93	21.02	22.34	22.34	5.63%	11,215,334
Jul 22, 2026	20.90	21.46	20.71	21.15	21.15	0.81%	4,163,123
Jul 21, 2026	20.92	21.13	20.36	20.98	20.98	-0.71%	4,208,100
Jul 20, 2026	21.00	21.52	20.62	21.13	21.13	0.67%	4,012,426
Jul 17, 2026	21.45	21.58	20.82	20.99	20.99	-2.14%	4,217,700
Jul 16, 2026	20.91	21.72	20.89	21.45	21.45	1.04%	3,496,100
Jul 15, 2026	20.90	21.49	20.86	21.23	21.23	-0.05%	2,843,178
Jul 14, 2026	21.35	21.35	20.76	21.24	21.24	-0.61%	3,277,586
Jul 13, 2026	22.67	22.70	21.32	21.37	21.37	-6.15%	5,018,974
Jul 10, 2026	22.15	23.48	21.84	22.77	22.77	2.80%	6,774,158
Jul 9, 2026	21.93	22.38	21.44	22.15	22.15	0.18%	3,798,028
Jul 8, 2026	22.91	23.13	21.98	22.11	22.11	-3.95%	4,342,908
Jul 7, 2026	23.58	23.73	22.91	23.02	23.02	-2.33%	2,712,224
Jul 6, 2026	24.20	24.48	23.57	23.57	23.57	-2.64%	3,327,911
Jul 3, 2026	23.72	24.49	23.72	24.21	24.21	2.24%	4,322,915
Jul 2, 2026	24.16	24.40	23.61	23.68	23.68	-2.11%	3,627,490
Jul 1, 2026	24.27	24.71	24.03	24.19	24.19	-0.53%	4,489,728
Jun 30, 2026	23.00	24.42	22.90	24.32	24.32	5.56%	5,801,419
Jun 29, 2026	23.31	23.79	22.88	23.04	23.04	-1.75%	4,127,129
Jun 26, 2026	24.80	24.80	23.45	23.45	23.45	-5.44%	5,214,326
Jun 25, 2026	25.34	25.57	24.80	24.80	24.80	-3.99%	4,859,023
Jun 24, 2026	25.57	26.50	25.00	25.83	25.83	1.14%	6,028,957
Jun 23, 2026	25.90	26.40	25.51	25.54	25.54	-2.41%	4,455,298
Jun 22, 2026	26.56	26.56	25.50	26.17	26.17	-1.10%	6,200,411
Jun 18, 2026	26.80	26.82	26.45	26.46	26.46	-3.11%	6,411,571
Jun 17, 2026	26.45	28.10	25.86	27.31	27.31	4.08%	12,446,319
Jun 16, 2026	26.50	26.54	26.16	26.24	26.24	-1.43%	5,865,600
Jun 15, 2026	26.57	26.97	26.20	26.62	26.62	-1.66%	10,560,071
Jun 12, 2026	24.88	27.07	24.81	27.07	27.07	10.00%	10,527,050
Jun 11, 2026	24.90	25.08	24.48	24.61	24.61	-2.65%	4,172,290
Jun 10, 2026	25.11	26.10	25.00	25.28	25.28	0.44%	4,855,954
Jun 9, 2026	25.20	25.31	24.78	25.17	25.17	0.40%	3,066,896
Jun 8, 2026	24.99	25.88	24.74	25.07	25.07	-3.87%	4,148,387
Jun 5, 2026	26.10	26.58	25.91	26.08	26.08	-0.11%	3,542,847
Jun 4, 2026	26.72	26.72	26.00	26.11	26.11	-3.22%	4,906,600
Jun 3, 2026	27.00	27.50	26.63	26.98	26.98	-0.44%	3,890,402
Jun 2, 2026	27.80	27.83	26.83	27.10	27.10	-2.62%	3,687,630
Jun 1, 2026	27.46	28.00	26.92	27.83	27.83	0.43%	2,554,321
May 29, 2026	28.18	28.70	27.60	27.71	27.71	-1.63%	4,609,401
May 28, 2026	27.69	28.30	27.55	28.17	28.17	1.81%	4,295,222
May 27, 2026	28.34	28.59	27.60	27.67	27.67	-2.36%	5,050,981
May 26, 2026	29.21	29.33	28.20	28.34	28.34	-3.64%	7,715,265
May 25, 2026	30.18	30.18	29.20	29.41	29.41	-2.74%	6,132,669