SHE:002214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	18.28	18.28	18.00	18.19	18.19	0.50%	2,422,160
Mar 13, 2026	18.03	18.20	17.95	18.10	18.10	-0.06%	2,645,080
Mar 12, 2026	18.25	18.39	18.06	18.11	18.11	-1.04%	2,311,592
Mar 11, 2026	18.28	18.75	18.28	18.30	18.30	-0.22%	3,094,300
Mar 10, 2026	18.12	18.39	18.10	18.34	18.34	1.66%	3,029,682
Mar 9, 2026	18.30	18.30	17.80	18.04	18.04	-1.42%	3,440,140
Mar 6, 2026	17.60	18.33	17.53	18.30	18.30	4.57%	5,652,379
Mar 5, 2026	18.16	18.16	17.21	17.50	17.50	-1.69%	4,224,460
Mar 4, 2026	17.68	17.92	17.48	17.80	17.80	-0.28%	2,640,200
Mar 3, 2026	18.37	18.50	17.81	17.85	17.85	-2.78%	4,020,700
Mar 2, 2026	18.70	18.88	18.31	18.36	18.36	-1.08%	3,149,320
Feb 27, 2026	18.89	18.89	18.38	18.56	18.56	2.48%	3,517,300
Feb 26, 2026	18.39	18.55	17.96	18.11	18.11	-1.09%	3,445,400
Feb 25, 2026	18.10	18.36	17.96	18.31	18.31	1.78%	2,888,252
Feb 24, 2026	18.15	18.27	17.80	17.99	17.99	1.75%	5,683,985