SHE:002190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	22.81	23.15	22.54	22.68	22.68	-0.57%	3,714,883
Aug 21, 2026	22.88	22.90	22.30	22.81	22.81	-0.91%	3,572,274
Aug 20, 2026	23.16	23.16	22.78	23.02	23.02	1.28%	4,334,556
Aug 19, 2026	23.99	24.09	22.73	22.73	22.73	-6.00%	8,375,500
Aug 18, 2026	25.20	25.28	24.00	24.18	24.18	-3.36%	10,248,945
Aug 17, 2026	25.05	25.55	24.72	25.02	25.02	-0.75%	19,145,583
Aug 14, 2026	23.49	25.98	23.39	25.21	25.21	6.73%	26,397,654
Aug 13, 2026	23.57	24.06	23.38	23.62	23.62	-0.04%	5,678,081
Aug 12, 2026	23.59	23.79	23.45	23.63	23.63	0.21%	3,532,804
Aug 11, 2026	24.04	24.04	23.28	23.58	23.58	-2.36%	7,039,134
Aug 10, 2026	23.09	24.19	23.09	24.15	24.15	4.09%	11,125,963
Aug 7, 2026	23.39	23.41	22.84	23.20	23.20	-1.02%	4,154,176
Aug 6, 2026	23.30	23.70	23.10	23.44	23.44	0.04%	5,104,417
Aug 5, 2026	23.32	23.57	23.19	23.43	23.43	0.47%	5,023,223
Aug 4, 2026	23.20	23.43	22.95	23.32	23.32	0.91%	4,713,578
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