SHE:002223 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	26.66	26.66	25.95	25.99	-	-1.70%	4,229,650
Jun 3, 2026	26.80	26.80	26.17	26.44	26.44	-1.49%	9,371,982
Jun 2, 2026	26.60	27.03	26.43	26.84	26.84	0.90%	9,185,107
Jun 1, 2026	26.31	26.77	25.44	26.60	26.60	0.64%	15,401,670
May 29, 2026	26.66	27.28	26.43	26.43	26.43	-1.01%	15,341,000
May 28, 2026	27.39	27.46	26.40	26.70	26.70	-2.84%	11,028,180
May 27, 2026	27.35	27.77	27.11	27.48	27.48	-0.11%	11,084,070
May 26, 2026	27.15	27.99	26.70	27.51	27.51	1.44%	13,311,780
May 25, 2026	27.59	28.74	27.46	27.72	27.12	1.99%	18,917,880
May 22, 2026	27.52	27.60	27.06	27.18	26.59	-0.66%	10,505,110
May 21, 2026	27.76	28.37	27.35	27.36	26.77	-1.19%	10,984,380
May 20, 2026	28.05	28.05	27.43	27.69	27.09	-1.25%	9,544,861
May 19, 2026	27.98	28.40	27.78	28.04	27.43	-0.14%	9,003,361
May 18, 2026	29.07	29.07	27.92	28.08	27.47	-3.44%	13,390,510
May 15, 2026	29.08	29.39	28.91	29.08	28.45	0.28%	8,081,476
May 14, 2026	29.56	29.70	28.98	29.00	28.37	-1.93%	12,166,850
May 13, 2026	29.83	29.95	29.50	29.57	28.93	-0.94%	11,135,510
May 12, 2026	30.18	30.20	29.73	29.85	29.20	-1.09%	8,952,023
May 11, 2026	30.08	30.33	29.83	30.18	29.53	0.60%	11,355,480
May 8, 2026	30.00	30.36	29.89	30.00	29.35	0.91%	10,877,310
May 7, 2026	29.77	29.83	29.61	29.73	29.09	0.37%	8,163,390
May 6, 2026	29.36	29.75	29.36	29.62	28.98	1.16%	9,595,242
Apr 30, 2026	29.24	29.63	29.17	29.28	28.65	-0.41%	7,944,070
Apr 29, 2026	29.17	29.44	29.02	29.40	28.76	1.10%	11,551,720
Apr 28, 2026	29.15	29.32	28.90	29.08	28.45	-0.21%	12,973,220
Apr 27, 2026	30.98	30.98	29.00	29.14	28.51	-8.31%	33,846,330
Apr 24, 2026	32.32	32.38	31.78	31.78	31.09	-1.85%	8,830,908
Apr 23, 2026	32.58	32.79	32.30	32.38	31.68	-0.98%	6,368,311
Apr 22, 2026	32.76	32.90	32.59	32.70	31.99	-0.15%	7,305,191
Apr 21, 2026	32.89	33.13	32.61	32.75	32.04	-0.37%	5,026,076
Apr 20, 2026	32.80	33.20	32.62	32.87	32.16	0.21%	6,081,206
Apr 17, 2026	32.90	32.90	32.55	32.80	32.09	-0.39%	5,292,643
Apr 16, 2026	33.13	33.15	32.75	32.93	32.22	-0.39%	6,221,743
Apr 15, 2026	33.41	33.66	32.91	33.06	32.34	0.09%	8,284,001
Apr 14, 2026	32.46	33.05	32.20	33.03	32.32	2.17%	8,556,042
Apr 13, 2026	32.40	32.62	32.22	32.33	31.63	-0.83%	6,809,150
Apr 10, 2026	32.30	32.99	32.22	32.60	31.89	1.21%	10,329,280
Apr 9, 2026	33.05	33.10	32.06	32.21	31.51	-3.51%	11,944,890
Apr 8, 2026	33.16	33.45	32.92	33.38	32.66	2.46%	9,872,090
Apr 7, 2026	33.24	33.39	32.27	32.58	31.87	-1.93%	9,104,648
Apr 3, 2026	33.71	33.80	33.15	33.22	32.50	-1.72%	4,610,799
Apr 2, 2026	34.07	34.43	33.62	33.80	33.07	-1.26%	6,461,446
Apr 1, 2026	34.50	34.60	33.84	34.23	33.49	0.97%	7,420,301
Mar 31, 2026	34.22	34.65	33.90	33.90	33.17	-1.14%	6,225,332
Mar 30, 2026	33.59	34.43	33.51	34.29	33.55	0.91%	5,586,887
Mar 27, 2026	32.95	34.09	32.81	33.98	33.24	2.04%	7,860,103
Mar 26, 2026	34.29	34.47	33.21	33.30	32.58	-3.31%	9,020,576
Mar 25, 2026	34.50	34.79	34.25	34.44	33.69	2.10%	7,374,111
Mar 24, 2026	33.93	33.95	33.33	33.73	33.00	0.90%	7,019,809
Mar 23, 2026	34.68	34.74	33.21	33.43	32.71	-4.49%	12,165,740