SHE:002213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	36.12	36.49	33.69	34.13	34.13	-4.69%	27,983,290
Apr 22, 2026	36.12	36.12	35.27	35.81	35.81	-1.02%	23,535,860
Apr 21, 2026	37.28	37.28	35.96	36.18	36.18	-3.00%	24,411,860
Apr 20, 2026	37.25	38.00	36.56	37.30	37.30	-1.14%	35,626,550
Apr 17, 2026	39.06	39.45	37.19	37.73	37.73	-1.59%	54,784,660
Apr 16, 2026	34.89	38.34	33.87	38.34	38.34	10.01%	43,375,290
Apr 15, 2026	37.97	37.97	34.27	34.85	34.85	-8.48%	57,420,590
Apr 14, 2026	34.88	38.08	34.53	38.08	38.08	9.99%	17,972,600
Apr 13, 2026	32.71	35.03	32.71	34.62	34.62	2.21%	42,904,420
Apr 10, 2026	33.09	34.94	32.38	33.87	33.87	4.18%	67,657,950
Apr 9, 2026	30.16	32.51	30.16	32.51	32.51	10.02%	65,026,570
Apr 8, 2026	27.75	29.55	27.75	29.55	29.55	10.01%	21,937,490
Apr 7, 2026	26.46	28.07	26.07	26.86	26.86	0.94%	15,584,385
Apr 3, 2026	29.05	29.20	26.48	26.61	26.61	-9.30%	26,704,004
Apr 2, 2026	29.28	30.20	29.03	29.34	29.34	0.17%	20,144,200
Apr 1, 2026	30.16	30.26	28.80	29.29	29.29	0.55%	25,002,550
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