SHE:002190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	30.00	30.36	29.72	30.24	30.24	1.82%	5,198,975
May 21, 2026	30.61	31.31	29.65	29.70	29.70	-3.26%	7,433,154
May 20, 2026	31.80	32.33	30.65	30.70	30.70	-3.97%	8,833,078
May 19, 2026	31.47	32.20	31.30	31.97	31.97	-0.03%	7,761,642
May 18, 2026	31.50	32.37	30.82	31.98	31.98	0.69%	12,580,513
May 15, 2026	32.30	33.39	31.40	31.76	31.76	-0.78%	15,221,830
May 14, 2026	33.26	33.57	32.00	32.01	32.01	-5.44%	18,333,770
May 13, 2026	33.12	36.38	32.76	33.85	33.85	1.96%	32,097,320
May 12, 2026	30.18	33.20	29.54	33.20	33.20	10.01%	17,801,640
May 11, 2026	30.52	30.59	30.00	30.18	30.18	-1.08%	4,680,086
May 8, 2026	30.04	30.65	29.80	30.51	30.51	1.70%	5,639,484
May 7, 2026	29.92	30.08	29.79	30.00	30.00	0.30%	3,924,948
May 6, 2026	29.60	30.06	29.60	29.91	29.91	1.32%	3,700,400
Apr 30, 2026	29.17	29.53	29.10	29.52	29.52	0.99%	3,082,675
Apr 29, 2026	29.08	29.35	28.80	29.23	29.23	0.58%	3,568,934
Apr 28, 2026	29.95	29.95	29.00	29.06	29.06	-5.22%	7,896,302
Apr 27, 2026	30.50	30.72	30.11	30.66	30.66	0.33%	2,883,000
Apr 24, 2026	30.90	31.03	30.51	30.56	30.56	-1.74%	2,930,286
Apr 23, 2026	31.40	31.65	30.91	31.10	31.10	-1.46%	3,586,699
Apr 22, 2026	31.66	31.67	31.33	31.56	31.56	-0.75%	3,131,755
Apr 21, 2026	32.01	32.33	31.63	31.80	31.80	-0.66%	4,401,932
Apr 20, 2026	31.71	32.08	31.50	32.01	32.01	0.91%	4,168,428
Apr 17, 2026	31.68	31.78	31.31	31.72	31.72	0.22%	3,444,514
Apr 16, 2026	31.53	31.75	31.44	31.65	31.65	0.06%	3,738,640
Apr 15, 2026	31.90	32.22	31.60	31.63	31.63	-1.34%	5,009,300
Apr 14, 2026	32.61	32.65	31.77	32.06	32.06	-1.84%	8,676,499
Apr 13, 2026	31.04	33.99	30.99	32.66	32.66	5.25%	13,401,070
Apr 10, 2026	31.13	31.49	31.00	31.03	31.03	0.49%	3,606,819
Apr 9, 2026	30.85	31.13	30.74	30.88	30.88	-0.68%	2,925,315