SHE:002223 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	29.56	29.70	28.98	29.00	29.00	-1.93%	12,166,850
May 13, 2026	29.83	29.95	29.50	29.57	29.57	-0.94%	11,135,510
May 12, 2026	30.18	30.20	29.73	29.85	29.85	-1.09%	8,952,023
May 11, 2026	30.08	30.33	29.83	30.18	30.18	0.60%	11,355,480
May 8, 2026	30.00	30.36	29.89	30.00	30.00	0.91%	10,877,310
May 7, 2026	29.77	29.83	29.61	29.73	29.73	0.37%	8,163,390
May 6, 2026	29.36	29.75	29.36	29.62	29.62	1.16%	9,595,242
Apr 30, 2026	29.24	29.63	29.17	29.28	29.28	-0.41%	7,944,070
Apr 29, 2026	29.17	29.44	29.02	29.40	29.40	1.10%	11,551,720
Apr 28, 2026	29.15	29.32	28.90	29.08	29.08	-0.21%	12,973,220
Apr 27, 2026	30.98	30.98	29.00	29.14	29.14	-8.31%	33,846,330
Apr 24, 2026	32.32	32.38	31.78	31.78	31.78	-1.85%	8,830,908
Apr 23, 2026	32.58	32.79	32.30	32.38	32.38	-0.98%	6,368,311
Apr 22, 2026	32.76	32.90	32.59	32.70	32.70	-0.15%	7,305,191
Apr 21, 2026	32.89	33.13	32.61	32.75	32.75	-0.37%	5,026,076
Apr 20, 2026	32.80	33.20	32.62	32.87	32.87	0.21%	6,081,206
Apr 17, 2026	32.90	32.90	32.55	32.80	32.80	-0.39%	5,292,643
Apr 16, 2026	33.13	33.15	32.75	32.93	32.93	-0.39%	6,221,743
Apr 15, 2026	33.41	33.66	32.91	33.06	33.06	0.09%	8,284,001
Apr 14, 2026	32.46	33.05	32.20	33.03	33.03	2.17%	8,556,042
Apr 13, 2026	32.40	32.62	32.22	32.33	32.33	-0.83%	6,809,150
Apr 10, 2026	32.30	32.99	32.22	32.60	32.60	1.21%	10,329,280
Apr 9, 2026	33.05	33.10	32.06	32.21	32.21	-3.51%	11,944,890
Apr 8, 2026	33.16	33.45	32.92	33.38	33.38	2.46%	9,872,090
Apr 7, 2026	33.24	33.39	32.27	32.58	32.58	-1.93%	9,104,648
Apr 3, 2026	33.71	33.80	33.15	33.22	33.22	-1.72%	4,610,799
Apr 2, 2026	34.07	34.43	33.62	33.80	33.80	-1.26%	6,461,446
Apr 1, 2026	34.50	34.60	33.84	34.23	34.23	0.97%	7,420,301
Mar 31, 2026	34.22	34.65	33.90	33.90	33.90	-1.14%	6,225,332
Mar 30, 2026	33.59	34.43	33.51	34.29	34.29	0.91%	5,586,887
Mar 27, 2026	32.95	34.09	32.81	33.98	33.98	2.04%	7,860,103
Mar 26, 2026	34.29	34.47	33.21	33.30	33.30	-3.31%	9,020,576
Mar 25, 2026	34.50	34.79	34.25	34.44	34.44	2.10%	7,374,111
Mar 24, 2026	33.93	33.95	33.33	33.73	33.73	0.90%	7,019,809
Mar 23, 2026	34.68	34.74	33.21	33.43	33.43	-4.49%	12,165,748
Mar 20, 2026	35.47	35.87	35.00	35.00	35.00	-1.24%	6,466,161
Mar 19, 2026	35.65	35.80	35.30	35.44	35.44	-1.31%	5,746,063
Mar 18, 2026	35.83	36.02	35.62	35.91	35.91	0.22%	5,505,567
Mar 17, 2026	35.91	36.32	35.80	35.83	35.83	-0.19%	7,569,758
Mar 16, 2026	36.30	36.38	35.43	35.90	35.90	-1.05%	10,882,980
Mar 13, 2026	36.26	36.62	36.16	36.28	36.28	0.03%	6,839,421
Mar 12, 2026	36.53	36.53	36.18	36.27	36.27	-0.55%	5,899,211
Mar 11, 2026	36.58	36.70	36.13	36.47	36.47	-0.68%	8,284,967
Mar 10, 2026	36.73	37.09	36.42	36.72	36.72	0.96%	6,830,860
Mar 9, 2026	36.50	36.87	36.10	36.37	36.37	-1.44%	8,137,930
Mar 6, 2026	36.21	37.26	36.10	36.90	36.90	1.74%	8,651,077
Mar 5, 2026	36.71	36.77	36.10	36.27	36.27	-0.08%	6,716,473
Mar 4, 2026	36.41	36.82	36.03	36.30	36.30	-1.17%	7,729,172
Mar 3, 2026	37.89	37.98	36.59	36.73	36.73	-3.24%	11,507,960
Mar 2, 2026	38.21	38.27	37.45	37.96	37.96	-1.91%	11,163,990