SHE:002202 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	25.05	25.29	24.85	24.90	24.90	-0.92%	100,779,400
Feb 12, 2026	25.20	25.60	25.05	25.13	25.13	-1.30%	125,780,400
Feb 11, 2026	25.65	26.13	25.40	25.46	25.46	-0.82%	133,745,600
Feb 10, 2026	26.20	26.33	25.52	25.67	25.67	-1.99%	143,220,500
Feb 9, 2026	26.02	26.58	25.43	26.19	26.19	2.67%	225,527,400
Feb 6, 2026	24.76	26.07	24.76	25.51	25.51	2.78%	242,844,000
Feb 5, 2026	25.53	25.94	24.56	24.82	24.82	-9.02%	351,446,400
Feb 4, 2026	26.81	27.97	26.66	27.28	27.28	0.44%	297,686,827
Feb 3, 2026	26.01	27.40	25.47	27.16	27.16	5.97%	324,880,085
Feb 2, 2026	26.10	26.80	25.53	25.63	25.63	-1.84%	207,352,167
Jan 30, 2026	26.91	27.63	25.78	26.11	26.11	-2.94%	238,130,900
Jan 29, 2026	27.48	28.47	26.81	26.90	26.90	-2.92%	289,889,300
Jan 28, 2026	28.31	28.76	27.25	27.71	27.71	-3.08%	308,117,900
Jan 27, 2026	28.24	29.49	28.09	28.59	28.59	0.67%	340,380,600
Jan 26, 2026	29.79	30.53	28.01	28.40	28.40	-3.99%	576,971,400
Jan 23, 2026	27.69	29.58	27.69	29.58	29.58	10.00%	348,966,100
Jan 22, 2026	25.63	27.19	25.34	26.89	26.89	5.66%	430,490,800
Jan 21, 2026	25.94	26.58	25.38	25.45	25.45	-2.34%	333,692,900
Jan 20, 2026	26.93	27.33	25.65	26.06	26.06	-5.92%	499,095,300
Jan 19, 2026	24.34	28.51	24.34	27.70	27.70	2.44%	711,645,100
Jan 16, 2026	27.04	27.04	27.04	27.04	27.04	-9.99%	69,043,500
Jan 15, 2026	30.39	31.62	30.04	30.04	30.04	-10.01%	180,717,000
Jan 14, 2026	34.47	35.55	32.63	33.38	33.38	-1.68%	755,042,300
Jan 13, 2026	36.00	37.03	31.62	33.95	33.95	-3.36%	896,332,500
Jan 12, 2026	33.99	35.13	33.55	35.13	35.13	9.99%	379,619,300
Jan 9, 2026	31.94	31.94	30.74	31.94	31.94	9.99%	563,292,900
Jan 8, 2026	26.00	29.04	25.53	29.04	29.04	10.00%	608,126,600
Jan 7, 2026	24.50	26.40	23.81	26.40	26.40	10.00%	680,173,100
Jan 6, 2026	21.21	24.00	20.80	24.00	24.00	9.99%	617,622,700
Jan 5, 2026	22.44	22.44	21.69	21.82	21.82	6.96%	648,782,700
Dec 31, 2025	19.60	20.88	19.45	20.40	20.40	0.99%	427,962,600
Dec 30, 2025	22.01	22.78	19.54	20.20	20.20	-6.74%	682,739,403
Dec 29, 2025	21.00	21.66	20.52	21.66	21.66	10.01%	220,386,500
Dec 26, 2025	19.95	20.39	19.42	19.69	19.69	2.71%	350,621,800
Dec 25, 2025	17.69	19.17	17.56	19.17	19.17	9.98%	266,527,500
Dec 24, 2025	16.77	17.70	16.61	17.43	17.43	2.23%	152,370,787
Dec 23, 2025	17.41	17.85	16.77	17.05	17.05	0.95%	194,336,248
Dec 22, 2025	16.51	17.19	16.51	16.89	16.89	4.26%	159,448,734
Dec 19, 2025	16.42	16.75	16.06	16.20	16.20	-2.00%	124,210,800
Dec 18, 2025	16.37	17.08	16.05	16.53	16.53	0.06%	122,386,800
Dec 17, 2025	16.31	16.58	16.12	16.52	16.52	0.79%	110,185,719
Dec 16, 2025	17.20	17.28	16.25	16.39	16.39	-6.34%	172,133,097
Dec 15, 2025	17.10	17.95	16.82	17.50	17.50	3.06%	257,473,300
Dec 12, 2025	16.82	16.98	16.40	16.98	16.98	-	264,437,727
Dec 11, 2025	15.76	16.98	15.70	16.98	16.98	9.97%	242,456,400
Dec 10, 2025	15.51	15.58	15.30	15.44	15.44	-0.96%	51,872,740
Dec 9, 2025	15.78	15.97	15.51	15.59	15.59	-1.95%	72,372,540
Dec 8, 2025	16.11	16.27	15.75	15.90	15.90	0.32%	105,674,500
Dec 5, 2025	15.02	16.38	14.99	15.85	15.85	5.46%	173,438,700
Dec 4, 2025	14.90	15.36	14.58	15.03	15.03	-1.70%	120,552,700