SHE:002213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	27.95	28.10	26.63	26.70	26.70	-4.06%	8,331,003
Sep 29, 2026	27.75	28.96	27.47	27.83	27.83	0.29%	8,341,490
Sep 28, 2026	29.00	29.47	27.45	27.75	27.75	-4.97%	10,838,958
Sep 24, 2026	28.90	29.67	28.82	29.20	29.20	-0.48%	13,014,506
Sep 23, 2026	29.17	29.42	28.85	29.34	29.34	0.86%	9,334,171
Sep 22, 2026	29.90	29.98	28.96	29.09	29.09	-1.66%	13,405,458
Sep 21, 2026	29.50	29.70	29.33	29.58	29.58	0.68%	14,136,286
Sep 18, 2026	29.00	29.60	28.65	29.38	29.38	3.20%	18,845,217
Sep 17, 2026	29.30	29.47	28.40	28.47	28.47	-3.75%	16,602,115
Sep 16, 2026	29.72	29.95	28.68	29.58	29.58	0.31%	26,175,007
Sep 15, 2026	26.76	29.49	26.53	29.49	29.49	10.00%	17,471,535
Sep 14, 2026	26.48	26.97	26.01	26.81	26.81	0.45%	5,114,560
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%	5,576,101
Sep 9, 2026	28.09	28.39	27.45	27.66	27.66	-1.11%	6,548,700
Sep 8, 2026	28.16	28.50	27.66	27.97	27.97	-0.64%	7,525,479
Sep 7, 2026	28.33	28.54	28.02	28.15	28.15	1.00%	8,091,670
Sep 4, 2026	28.91	29.27	27.58	27.87	27.87	-2.89%	9,295,806
Sep 3, 2026	29.37	29.46	28.48	28.70	28.70	-1.31%	6,779,740
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%	8,592,796
Aug 31, 2026	29.60	30.98	29.51	30.55	30.55	0.73%	10,395,206
Aug 28, 2026	30.82	31.88	30.25	30.33	30.33	-2.44%	15,122,986
Aug 27, 2026	31.10	31.62	30.65	31.09	31.09	-0.29%	16,414,519
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