SHE:002214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.87	15.63	14.87	14.87	14.87	-4.98%	18,772,640
May 28, 2026	15.65	15.65	15.65	15.65	15.65	-4.98%	2,226,800
May 27, 2026	16.47	16.47	16.47	16.47	16.47	-5.02%	3,680,600
May 26, 2026	18.06	18.06	17.34	17.34	17.34	-4.99%	5,365,800
May 25, 2026	18.56	18.56	18.15	18.25	18.25	-1.83%	4,160,500
May 22, 2026	18.70	18.79	18.46	18.59	18.59	0.22%	3,129,440
May 21, 2026	18.58	19.15	18.53	18.55	18.55	-0.70%	3,346,520
May 20, 2026	18.78	18.79	18.57	18.68	18.68	-0.43%	2,733,787
May 19, 2026	18.79	18.86	18.34	18.76	18.76	0.64%	2,725,720
May 18, 2026	19.00	19.04	18.61	18.64	18.64	-2.15%	4,766,980
May 15, 2026	19.36	19.50	18.80	19.05	19.05	-1.75%	4,957,660
May 14, 2026	19.75	20.14	19.36	19.39	19.39	-1.72%	5,894,200
May 13, 2026	18.99	19.87	18.82	19.73	19.73	4.23%	9,985,160
May 12, 2026	18.87	18.97	18.71	18.93	18.93	0.32%	3,082,100
May 11, 2026	19.16	19.35	18.72	18.87	18.87	-1.51%	5,830,080
May 8, 2026	18.37	19.23	17.99	19.16	19.16	4.64%	8,970,160
May 7, 2026	18.19	18.35	18.00	18.31	18.31	1.16%	5,030,544
May 6, 2026	18.58	18.68	17.99	18.10	18.10	-2.53%	8,971,690
Apr 30, 2026	18.23	18.88	18.23	18.57	18.57	-2.37%	8,471,100
Apr 29, 2026	18.98	19.06	18.80	19.02	19.02	0.16%	3,313,660
Apr 28, 2026	18.93	19.23	18.82	18.99	18.99	0.32%	4,028,000
Apr 27, 2026	19.20	19.25	18.81	18.93	18.93	-0.84%	3,152,700
Apr 24, 2026	18.56	19.38	18.56	19.09	19.09	2.86%	5,073,140
Apr 23, 2026	18.81	18.81	18.56	18.56	18.56	-1.33%	2,755,480
Apr 22, 2026	18.82	18.90	18.71	18.81	18.81	-0.84%	4,579,122
Apr 21, 2026	19.07	19.16	18.90	18.97	18.97	-0.52%	3,847,744
Apr 20, 2026	18.98	19.20	18.76	19.07	19.07	-0.37%	5,745,000
Apr 17, 2026	18.99	19.25	18.82	19.14	19.14	0.84%	4,203,500
Apr 16, 2026	18.60	19.01	18.40	18.98	18.98	1.01%	3,668,511
Apr 15, 2026	19.07	19.20	18.74	18.79	18.79	-0.84%	2,224,200
Apr 14, 2026	19.05	19.05	18.84	18.95	18.95	0.21%	2,835,460
Apr 13, 2026	18.90	19.25	18.80	18.91	18.91	0.32%	3,331,205
Apr 10, 2026	18.80	18.86	18.50	18.85	18.85	1.18%	3,443,240
Apr 9, 2026	18.18	18.75	18.15	18.63	18.63	1.31%	3,211,927
Apr 8, 2026	17.95	18.79	17.91	18.39	18.39	2.68%	3,021,646
Apr 7, 2026	17.94	17.96	17.79	17.91	17.91	-0.17%	1,170,926
Apr 3, 2026	17.94	18.00	17.76	17.94	17.94	-	1,314,760
Apr 2, 2026	18.18	18.20	17.80	17.94	17.94	0.56%	1,420,020
Apr 1, 2026	17.89	18.03	17.75	17.84	17.84	-0.11%	2,090,160
Mar 31, 2026	18.08	18.20	17.82	17.86	17.86	-0.78%	1,905,631
Mar 30, 2026	18.47	18.47	17.82	18.00	18.00	-2.23%	3,420,920
Mar 27, 2026	19.09	19.27	18.23	18.41	18.41	-3.51%	7,989,350
Mar 26, 2026	18.99	19.23	18.36	19.08	19.08	4.21%	7,874,878
Mar 25, 2026	17.50	18.31	17.49	18.31	18.31	4.99%	4,183,312
Mar 24, 2026	17.55	17.56	17.23	17.44	17.44	1.22%	2,183,060
Mar 23, 2026	18.00	18.00	17.19	17.23	17.23	-4.75%	4,961,520
Mar 20, 2026	18.14	18.50	17.90	18.09	18.09	0.50%	3,715,820
Mar 19, 2026	18.08	18.25	17.90	18.00	18.00	-0.66%	2,652,680
Mar 18, 2026	17.98	18.12	17.83	18.12	18.12	0.78%	2,186,820
Mar 17, 2026	18.32	18.32	17.85	17.98	17.98	-1.15%	2,311,640