SHE:002223 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	32.89	32.89	31.89	31.92	-	-1.42%	4,189,661
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
Feb 27, 2026	38.09	38.70	37.92	38.70	38.70	1.55%	7,233,126
Feb 26, 2026	39.33	39.47	38.00	38.11	38.11	-3.45%	13,913,857
Feb 25, 2026	40.00	40.26	39.23	39.47	39.47	1.65%	10,433,220
Feb 24, 2026	38.27	39.11	38.19	38.83	38.83	2.45%	9,466,196
Feb 13, 2026	38.59	38.72	37.82	37.90	37.90	-1.81%	6,567,407
Feb 12, 2026	39.08	39.08	38.39	38.60	38.60	-1.05%	7,647,133
Feb 11, 2026	39.24	39.43	38.96	39.01	39.01	-0.91%	4,541,300
Feb 10, 2026	39.54	39.55	39.00	39.37	39.37	-0.40%	5,254,270
Feb 9, 2026	39.31	39.76	38.81	39.53	39.53	1.13%	7,186,300
Feb 6, 2026	39.30	39.66	38.92	39.09	39.09	-1.06%	4,459,988
Feb 5, 2026	39.48	39.80	39.23	39.51	39.51	0.23%	6,315,692