SHE:002213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	26.48	26.83	26.01	26.74	-	0.19%	2,832,954
Sep 11, 2026	26.97	27.09	26.04	26.69	26.69	-2.95%	8,927,400
Sep 10, 2026	27.50	28.00	27.31	27.50	27.50	-0.58%	5,583,401
Sep 9, 2026	28.09	28.39	27.45	27.66	27.66	-1.11%	6,556,800
Sep 8, 2026	28.16	28.50	27.66	27.97	27.97	-0.64%	7,530,779
Sep 7, 2026	28.33	28.54	28.02	28.15	28.15	1.00%	8,092,270
Sep 4, 2026	28.91	29.27	27.58	27.87	27.87	-2.89%	9,299,206
Sep 3, 2026	29.37	29.46	28.48	28.70	28.70	-1.31%	6,781,140
Sep 2, 2026	28.95	29.35	28.65	29.08	29.08	-1.05%	5,882,820
Sep 1, 2026	30.39	30.52	29.39	29.39	29.39	-3.80%	8,604,596
Aug 31, 2026	29.60	30.98	29.51	30.55	30.55	0.73%	10,404,706
Aug 28, 2026	30.82	31.88	30.25	30.33	30.33	-2.44%	15,137,086
Aug 27, 2026	31.10	31.62	30.65	31.09	31.09	-0.29%	16,460,619
Aug 26, 2026	32.63	32.63	30.80	31.18	31.18	-4.44%	18,330,310
Aug 25, 2026	30.40	33.28	29.65	32.63	32.63	3.55%	23,368,316
Aug 24, 2026	30.15	31.83	29.41	31.51	31.51	5.42%	23,350,274
Aug 21, 2026	29.21	29.96	28.90	29.89	29.89	1.67%	11,710,102
Aug 20, 2026	29.08	31.33	28.80	29.40	29.40	2.08%	13,447,125
Aug 19, 2026	29.80	30.48	28.61	28.80	28.80	-7.19%	11,708,001
Aug 18, 2026	30.96	31.66	30.51	31.03	31.03	0.32%	12,684,471
Aug 17, 2026	30.35	30.93	30.00	30.93	30.93	2.86%	10,486,879
Aug 14, 2026	30.12	30.30	29.28	30.07	30.07	1.93%	9,615,707
Aug 13, 2026	30.88	31.00	29.50	29.50	29.50	-2.48%	11,496,279
Aug 12, 2026	29.93	30.44	29.42	30.25	30.25	1.95%	9,260,400
Aug 11, 2026	30.02	30.28	29.60	29.67	29.67	-1.23%	9,415,459
Aug 10, 2026	30.17	30.34	29.39	30.04	30.04	-0.43%	11,517,614
Aug 7, 2026	29.32	30.26	28.79	30.17	30.17	2.90%	19,649,123
Aug 6, 2026	28.74	29.88	28.30	29.32	29.32	1.59%	26,359,793
Aug 5, 2026	26.24	28.86	26.17	28.86	28.86	9.98%	20,607,402
Aug 4, 2026	25.46	26.40	25.16	26.24	26.24	5.13%	13,327,556
Aug 3, 2026	25.31	25.72	24.80	24.96	24.96	-3.26%	10,774,284
Jul 31, 2026	27.20	27.50	25.80	25.80	25.80	0.90%	17,319,017
Jul 30, 2026	26.29	27.90	25.05	25.57	25.57	-4.41%	16,155,100
Jul 29, 2026	27.36	27.36	25.70	26.75	26.75	-0.52%	12,939,496
Jul 28, 2026	27.00	28.13	26.71	26.89	26.89	-2.47%	13,725,254
Jul 27, 2026	26.80	27.80	26.32	27.57	27.57	2.38%	16,024,600
Jul 24, 2026	27.16	27.98	26.82	26.93	26.93	-3.44%	17,970,223
Jul 23, 2026	27.95	28.62	26.92	27.89	27.89	1.46%	31,530,721
Jul 22, 2026	25.98	27.49	25.75	27.49	27.49	10.00%	8,878,041
Jul 21, 2026	23.48	24.99	20.71	24.99	24.99	9.99%	16,762,200
Jul 20, 2026	25.50	26.16	22.58	22.72	22.72	-9.45%	16,658,676
Jul 17, 2026	27.59	27.94	25.09	25.09	25.09	-10.01%	13,170,800
Jul 16, 2026	28.61	29.21	27.73	27.88	27.88	-4.16%	10,190,276
Jul 15, 2026	31.69	31.79	29.07	29.09	29.09	-7.33%	11,560,214
Jul 14, 2026	29.93	31.48	29.60	31.39	31.39	4.91%	13,556,832
Jul 13, 2026	32.20	33.10	29.75	29.92	29.92	-9.28%	12,592,800
Jul 10, 2026	33.66	34.19	32.98	32.98	32.98	-1.82%	13,340,788
Jul 9, 2026	32.00	33.88	30.50	33.59	33.59	6.87%	16,490,945
Jul 8, 2026	33.02	33.69	31.32	31.43	31.43	-5.76%	12,117,743
Jul 7, 2026	35.00	35.12	33.35	33.35	33.35	-5.23%	10,236,302