SHE:002213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	25.31	25.72	24.80	24.96	24.96	-3.26%	10,775,184
Jul 31, 2026	27.20	27.50	25.80	25.80	25.80	0.90%	17,322,817
Jul 30, 2026	26.29	27.90	25.05	25.57	25.57	-4.41%	16,156,100
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%	13,726,954
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%	31,530,720
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%	16,764,100
Jul 20, 2026	25.50	26.16	22.58	22.72	22.72	-9.45%	16,663,476
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%	10,191,976
Jul 15, 2026	31.69	31.79	29.07	29.09	29.09	-7.33%	11,564,814
Jul 14, 2026	29.93	31.48	29.60	31.39	31.39	4.91%	13,558,632
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