SHE:002190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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