SHE:002223 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.32	32.32	29.02	29.27	-	0.65%	5,756,402
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
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
Feb 4, 2026	38.94	39.54	38.52	39.42	39.42	1.23%	9,323,729
Feb 3, 2026	38.88	39.28	38.39	38.94	38.94	0.57%	9,752,551
Feb 2, 2026	39.65	39.98	38.59	38.72	38.72	-2.96%	11,564,560
Jan 30, 2026	41.41	41.42	39.29	39.90	39.90	-3.81%	17,729,370
Jan 29, 2026	41.18	41.99	40.78	41.48	41.48	-0.05%	12,526,380
Jan 28, 2026	41.10	41.88	40.78	41.50	41.50	0.61%	11,609,060
Jan 27, 2026	41.46	41.83	40.50	41.25	41.25	-0.51%	13,099,872
Jan 26, 2026	41.31	42.19	40.33	41.46	41.46	0.75%	15,254,240
Jan 23, 2026	40.90	41.40	40.63	41.15	41.15	0.81%	9,244,199
Jan 22, 2026	41.15	41.40	40.63	40.82	40.82	-0.68%	7,872,431
Jan 21, 2026	40.02	41.60	39.91	41.10	41.10	2.60%	12,742,007
Jan 20, 2026	40.82	41.00	39.89	40.06	40.06	-1.86%	11,221,920
Jan 19, 2026	40.71	41.50	40.38	40.82	40.82	0.79%	14,349,348
Jan 16, 2026	42.15	42.96	40.46	40.50	40.50	-5.11%	26,158,270
Jan 15, 2026	44.93	44.93	42.37	42.68	42.68	-5.99%	30,889,480
Jan 14, 2026	42.30	46.31	42.30	45.40	45.40	7.84%	49,682,560
Jan 13, 2026	43.45	44.76	41.88	42.10	42.10	-3.11%	26,881,650
Jan 12, 2026	40.68	44.40	40.65	43.45	43.45	7.66%	35,269,530
Jan 9, 2026	38.56	40.48	38.45	40.36	40.36	4.75%	19,760,997
Jan 8, 2026	38.20	38.85	37.96	38.53	38.53	0.52%	8,883,845
Jan 7, 2026	38.86	38.98	38.25	38.33	38.33	-1.41%	8,734,894
Jan 6, 2026	39.15	39.39	38.60	38.88	38.88	-0.56%	11,306,437
Jan 5, 2026	38.09	39.28	38.00	39.10	39.10	2.33%	13,473,090
Dec 31, 2025	38.13	38.49	38.01	38.21	38.21	-	7,432,649
Dec 30, 2025	37.07	38.37	36.98	38.21	38.21	2.99%	12,125,260
Dec 29, 2025	37.41	37.41	36.97	37.10	37.10	-0.83%	5,947,066
Dec 26, 2025	37.47	37.91	37.10	37.41	37.41	-0.21%	6,837,300
Dec 25, 2025	36.97	37.99	36.97	37.49	37.49	1.90%	11,407,230
Dec 24, 2025	36.73	36.85	36.34	36.79	36.79	-0.03%	9,863,024
Dec 23, 2025	37.75	37.76	36.72	36.80	36.80	-2.54%	12,086,040
Dec 22, 2025	38.00	38.32	37.70	37.76	37.76	-0.66%	13,720,570
Dec 19, 2025	38.30	39.06	37.29	38.01	38.01	0.45%	20,882,820
Dec 18, 2025	36.54	37.94	36.50	37.84	37.84	3.16%	15,489,170
Dec 17, 2025	35.85	36.78	35.78	36.68	36.68	2.46%	9,751,722
Dec 16, 2025	35.88	36.10	35.58	35.80	35.80	-0.50%	3,798,612
Dec 15, 2025	35.55	36.11	35.55	35.98	35.98	0.62%	4,980,850
Dec 12, 2025	35.13	35.79	35.06	35.76	35.76	1.74%	6,400,822
Dec 11, 2025	35.70	35.75	35.14	35.15	35.15	-1.49%	4,774,843
Dec 10, 2025	35.81	35.83	35.45	35.68	35.68	0.17%	3,726,342
Dec 9, 2025	35.80	36.00	35.53	35.62	35.62	-0.61%	4,162,586
Dec 8, 2025	36.22	36.25	35.83	35.84	35.84	-0.83%	4,561,111
Dec 5, 2025	36.07	36.19	35.70	36.14	36.14	-0.14%	4,639,490
Dec 4, 2025	36.03	36.22	35.75	36.19	36.19	0.44%	3,358,153
Dec 3, 2025	35.74	36.25	35.71	36.03	36.03	0.59%	4,544,603
Dec 2, 2025	36.04	36.15	35.61	35.82	35.82	-1.19%	4,175,980
Dec 1, 2025	35.59	36.31	35.35	36.25	36.05	1.54%	6,904,200
Nov 28, 2025	35.71	35.90	35.52	35.70	35.50	-	2,916,203