SHE:002213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	32.20	33.10	29.75	29.92	29.92	-9.28%	12,593,900
Jul 10, 2026	33.66	34.19	32.98	32.98	32.98	-1.82%	13,342,388
Jul 9, 2026	32.00	33.88	30.50	33.59	33.59	6.87%	16,490,940
Jul 8, 2026	33.02	33.69	31.32	31.43	31.43	-5.76%	12,121,143
Jul 7, 2026	35.00	35.12	33.35	33.35	33.35	-5.23%	10,236,302
Jul 6, 2026	35.80	36.34	34.48	35.19	35.19	0.57%	12,229,800
Jul 3, 2026	34.54	35.77	33.75	34.99	34.99	0.26%	11,406,600
Jul 2, 2026	34.74	36.46	33.30	34.90	34.90	-5.03%	13,977,800
Jul 1, 2026	36.75	38.38	36.21	36.75	36.75	0.03%	17,934,800
Jun 30, 2026	34.81	37.11	34.34	36.74	36.74	6.62%	16,115,200
Jun 29, 2026	36.88	36.88	33.23	34.46	34.46	-6.56%	18,259,910
Jun 26, 2026	38.50	38.86	36.85	36.88	36.88	-7.31%	20,579,511
Jun 25, 2026	40.40	41.00	39.46	39.79	39.79	1.14%	23,311,002
Jun 24, 2026	38.31	40.55	36.75	39.34	39.34	-1.08%	22,935,500
Jun 23, 2026	41.92	41.93	39.39	39.77	39.77	-5.20%	22,580,701
Jun 22, 2026	40.07	42.00	38.68	41.95	41.95	4.69%	34,576,515
Jun 18, 2026	39.92	40.85	39.42	40.07	40.07	-1.52%	26,726,900
Jun 17, 2026	38.00	41.05	37.08	40.69	40.69	4.82%	37,250,790
Jun 16, 2026	39.01	39.25	38.11	38.82	38.82	-1.05%	26,684,360
Jun 15, 2026	38.55	39.33	37.40	39.23	39.23	2.72%	31,930,680
Jun 12, 2026	39.10	39.63	38.08	38.19	38.19	-1.50%	34,008,990
Jun 11, 2026	35.33	39.53	35.07	38.77	38.77	7.87%	44,918,120
Jun 10, 2026	35.80	37.50	35.51	35.94	35.94	-2.50%	18,208,700
Jun 9, 2026	36.36	37.14	35.61	36.86	36.86	3.68%	21,815,945
Jun 8, 2026	35.93	37.68	34.86	35.55	35.55	-5.85%	21,039,270
Jun 5, 2026	38.00	39.50	37.11	37.76	37.76	-2.15%	36,827,160
Jun 4, 2026	34.60	38.59	34.00	38.59	38.59	10.01%	15,367,960
Jun 3, 2026	34.03	36.49	33.91	35.08	35.08	2.04%	20,938,380
Jun 2, 2026	32.97	34.77	31.67	34.38	34.38	3.99%	18,385,356
Jun 1, 2026	34.59	34.80	33.05	33.06	33.06	-3.14%	11,023,220
May 29, 2026	36.13	36.50	33.77	34.13	34.13	-5.48%	15,821,900
May 28, 2026	35.46	36.50	35.30	36.11	36.11	0.92%	14,008,100
May 27, 2026	38.11	38.38	35.61	35.78	35.78	-3.92%	17,801,300
May 26, 2026	38.72	38.86	36.36	37.24	37.24	-4.32%	21,038,700
May 25, 2026	38.98	39.30	38.02	38.92	38.92	-0.15%	18,728,300
May 22, 2026	38.68	39.28	37.63	38.98	38.98	1.70%	19,488,770
May 21, 2026	41.94	41.95	38.01	38.33	38.33	-8.59%	32,515,880
May 20, 2026	40.27	42.84	40.05	41.93	41.93	3.40%	29,637,400
May 19, 2026	40.09	40.95	38.45	40.55	40.55	0.62%	20,712,900
May 18, 2026	40.71	42.14	39.83	40.30	40.30	-0.84%	20,267,370
May 15, 2026	41.27	42.15	40.07	40.64	40.64	-2.03%	20,449,700
May 14, 2026	43.61	43.99	41.45	41.48	41.48	-4.80%	26,962,890
May 13, 2026	43.10	43.74	42.50	43.57	43.57	0.14%	27,168,420
May 12, 2026	43.81	45.30	43.11	43.51	43.51	-3.55%	25,110,900
May 11, 2026	43.42	46.30	43.30	45.11	45.11	4.54%	38,565,260
May 8, 2026	38.58	43.43	38.50	43.15	43.15	7.98%	46,369,100
May 7, 2026	38.84	40.50	37.90	39.96	39.96	2.20%	44,032,990
May 6, 2026	38.93	40.88	38.00	39.10	39.10	4.83%	45,777,720
Apr 30, 2026	37.00	38.41	36.44	37.30	37.30	0.78%	41,870,610
Apr 29, 2026	35.38	37.26	34.88	37.01	37.01	3.67%	38,597,720