SHE:002213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	29.32	29.32	28.00	28.04	-	-1.37%	15,735,501
Jan 27, 2026	27.71	28.93	27.10	28.43	28.43	0.25%	22,029,800
Jan 26, 2026	29.61	29.93	28.18	28.36	28.36	-3.86%	24,174,800
Jan 23, 2026	29.32	29.81	28.69	29.50	29.50	-2.48%	38,586,960
Jan 22, 2026	32.25	32.46	29.79	30.25	30.25	-3.72%	39,158,758
Jan 21, 2026	31.00	32.50	30.76	31.42	31.42	-0.95%	44,112,900
Jan 20, 2026	30.81	32.61	30.48	31.72	31.72	1.99%	47,837,010
Jan 19, 2026	30.32	31.16	29.39	31.10	31.10	2.57%	44,557,810
Jan 16, 2026	29.43	32.03	29.00	30.32	30.32	3.52%	61,155,960
Jan 15, 2026	27.71	29.80	27.50	29.29	29.29	3.17%	41,728,310
Jan 14, 2026	29.12	29.64	27.89	28.39	28.39	-1.97%	43,897,000
Jan 13, 2026	28.70	30.50	27.87	28.96	28.96	1.05%	59,272,800
Jan 12, 2026	28.20	28.80	28.15	28.66	28.66	3.50%	37,648,630
Jan 9, 2026	27.95	28.28	27.40	27.69	27.69	-2.84%	34,060,360
Jan 8, 2026	27.94	29.32	27.94	28.50	28.50	0.35%	39,038,600
Jan 7, 2026	30.13	30.77	28.11	28.40	28.40	0.35%	61,229,460
Jan 6, 2026	27.98	28.86	27.30	28.30	28.30	2.91%	44,037,910
Jan 5, 2026	26.43	27.90	26.38	27.50	27.50	5.85%	31,366,770
Dec 31, 2025	26.79	26.98	25.83	25.98	25.98	-2.73%	19,032,670
Dec 30, 2025	26.52	27.49	26.46	26.71	26.71	-0.71%	19,691,000
Dec 29, 2025	27.45	27.76	26.73	26.90	26.90	-2.36%	25,236,030
Dec 26, 2025	27.09	28.22	26.88	27.55	27.55	1.70%	38,411,400
Dec 25, 2025	26.70	27.98	26.58	27.09	27.09	1.31%	36,808,000
Dec 24, 2025	26.05	27.07	25.98	26.74	26.74	3.04%	34,276,000
Dec 23, 2025	25.51	26.15	25.28	25.95	25.95	1.25%	22,364,200
Dec 22, 2025	25.53	26.50	25.47	25.63	25.63	1.22%	27,913,300
Dec 19, 2025	26.73	26.95	25.21	25.32	25.32	-4.60%	34,955,700
Dec 18, 2025	25.32	27.70	25.32	26.54	26.54	5.28%	46,183,700
Dec 17, 2025	24.80	25.25	24.25	25.21	25.21	3.15%	17,863,300
Dec 16, 2025	25.26	25.56	24.18	24.44	24.44	-4.23%	21,108,300
Dec 15, 2025	25.75	26.08	25.43	25.52	25.52	-3.48%	19,119,700
Dec 12, 2025	27.02	27.45	26.24	26.44	26.44	-2.07%	22,809,700
Dec 11, 2025	28.01	28.23	27.00	27.00	27.00	-1.85%	21,704,300
Dec 10, 2025	27.37	27.84	26.70	27.51	27.51	-0.11%	24,137,800
Dec 9, 2025	27.94	28.38	27.54	27.54	27.54	-2.10%	30,455,900
Dec 8, 2025	26.65	28.60	26.65	28.13	28.13	5.99%	43,779,770
Dec 5, 2025	26.33	26.85	25.65	26.54	26.54	1.22%	26,227,530
Dec 4, 2025	26.09	26.49	25.53	26.22	26.22	-0.19%	24,154,530
Dec 3, 2025	27.45	27.60	26.16	26.27	26.27	-4.12%	29,525,600
Dec 2, 2025	27.31	27.80	27.00	27.40	27.40	-1.47%	26,527,650
Dec 1, 2025	27.51	28.40	27.25	27.81	27.81	1.53%	40,460,168
Nov 28, 2025	26.13	27.50	26.13	27.39	27.39	2.66%	40,405,520
Nov 27, 2025	27.04	28.10	26.51	26.68	26.68	-3.40%	47,244,540
Nov 26, 2025	29.30	29.66	27.48	27.62	27.62	-9.05%	60,079,447
Nov 25, 2025	29.56	30.38	28.04	30.37	30.37	2.32%	73,118,490
Nov 24, 2025	32.28	32.60	29.68	29.68	29.68	-10.01%	18,017,400
Nov 21, 2025	32.98	35.56	32.98	32.98	32.98	-9.99%	55,533,200
Nov 20, 2025	34.88	36.64	33.60	36.64	36.64	10.00%	55,619,730
Nov 19, 2025	29.00	33.31	28.61	33.31	33.31	10.01%	89,937,010
Nov 18, 2025	27.70	30.28	27.70	30.28	30.28	9.99%	43,149,670