SHE:002213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	30.33	30.45	29.13	29.13	29.13	-6.03%	27,442,930
Mar 30, 2026	30.70	31.90	29.92	31.00	31.00	1.08%	34,227,600
Mar 27, 2026	28.98	31.00	27.66	30.67	30.67	2.88%	37,967,200
Mar 26, 2026	28.98	30.10	28.50	29.81	29.81	0.78%	26,690,480
Mar 25, 2026	29.35	30.21	29.20	29.58	29.58	0.65%	24,904,260
Mar 24, 2026	28.63	29.44	27.77	29.39	29.39	4.96%	28,337,950
Mar 23, 2026	28.63	29.76	27.63	28.00	28.00	-3.91%	25,601,300
Mar 20, 2026	29.60	30.79	28.96	29.14	29.14	-1.55%	28,031,161
Mar 19, 2026	29.37	30.43	29.21	29.60	29.60	-3.20%	28,005,490
Mar 18, 2026	29.47	31.35	29.16	30.58	30.58	5.01%	43,032,000
Mar 17, 2026	29.20	29.65	28.92	29.12	29.12	-2.51%	28,242,200
Mar 16, 2026	28.20	29.88	28.03	29.87	29.87	5.25%	48,678,089
Mar 13, 2026	26.50	29.34	26.43	28.38	28.38	6.41%	49,230,410
Mar 12, 2026	27.22	27.90	26.55	26.67	26.67	-2.84%	12,353,300
Mar 11, 2026	28.07	28.40	27.45	27.45	27.45	-2.66%	15,995,100
Mar 10, 2026	28.05	28.43	27.85	28.20	28.20	1.44%	15,245,800
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