SHE:002190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.18	28.18	26.63	26.78	-	-1.18%	1,838,802
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
Apr 8, 2026	30.55	31.19	30.38	31.09	31.09	3.02%	4,366,086
Apr 7, 2026	30.13	30.30	30.06	30.18	30.18	-	1,840,958
Apr 3, 2026	31.10	31.10	30.04	30.18	30.18	-2.11%	2,517,800
Apr 2, 2026	31.20	31.38	30.70	30.83	30.83	-1.28%	2,910,692
Apr 1, 2026	31.48	31.55	30.86	31.23	31.23	0.35%	3,116,851
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%	12,424,190
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