SHE:002213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	26.70	28.43	26.70	28.09	-	1.04%	12,065,900
Mar 9, 2026	27.48	27.85	26.89	27.80	27.80	-0.68%	15,101,600
Mar 6, 2026	26.70	28.08	26.69	27.99	27.99	3.02%	18,599,500
Mar 5, 2026	27.50	27.78	26.91	27.17	27.17	0.70%	13,744,900
Mar 4, 2026	25.45	27.80	25.40	26.98	26.98	3.69%	18,407,301
Mar 3, 2026	27.70	27.97	26.00	26.02	26.02	-6.06%	16,507,300
Mar 2, 2026	27.50	28.80	27.48	27.70	27.70	-2.43%	21,884,380
Feb 27, 2026	26.88	28.55	26.53	28.39	28.39	4.07%	23,792,480
Feb 26, 2026	27.82	27.88	27.10	27.28	27.28	0.15%	13,954,246
Feb 25, 2026	27.08	27.30	26.52	27.24	27.24	0.15%	14,811,600
Feb 24, 2026	26.64	27.38	26.15	27.20	27.20	3.74%	16,301,800
Feb 13, 2026	26.00	26.53	25.84	26.22	26.22	0.50%	10,788,200
Feb 12, 2026	25.82	26.19	25.60	26.09	26.09	2.31%	12,202,500
Feb 11, 2026	25.82	25.85	25.50	25.50	25.50	-1.28%	6,801,089
Feb 10, 2026	26.21	26.29	25.79	25.83	25.83	-1.41%	9,294,900
Feb 9, 2026	25.98	26.23	25.82	26.20	26.20	2.42%	10,422,600
Feb 6, 2026	25.40	25.87	24.96	25.58	25.58	-0.35%	10,136,800
Feb 5, 2026	25.57	25.83	25.30	25.67	25.67	-2.17%	11,344,400
Feb 4, 2026	26.54	26.66	25.91	26.24	26.24	-2.53%	13,810,580
Feb 3, 2026	26.63	26.99	26.18	26.92	26.92	3.46%	17,835,600
Feb 2, 2026	26.80	27.03	26.00	26.02	26.02	-5.38%	19,511,400
Jan 30, 2026	28.18	28.78	26.88	27.50	27.50	-4.61%	26,119,500
Jan 29, 2026	27.94	30.00	27.71	28.83	28.83	3.11%	34,743,510
Jan 28, 2026	28.45	29.08	27.94	27.96	27.96	-1.65%	19,506,960
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