SHE:002213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	36.54	37.36	35.50	35.70	35.70	-2.25%	36,430,550
Apr 27, 2026	36.21	37.00	35.72	36.52	36.52	2.47%	40,257,850
Apr 24, 2026	34.16	36.58	33.63	35.64	35.64	4.42%	48,954,550
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%	15,584,380
Apr 3, 2026	29.05	29.20	26.48	26.61	26.61	-9.30%	26,704,000
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%	28,031,160
Mar 19, 2026	29.37	30.43	29.21	29.60	29.60	-3.20%	28,005,490