SHE:002223 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	35.38	35.80	35.13	35.15	35.15	-1.04%	10,786,953
Nov 20, 2025	35.38	35.85	35.33	35.52	35.52	0.68%	6,616,692
Nov 19, 2025	35.35	35.42	35.15	35.28	35.28	-0.20%	4,116,570
Nov 18, 2025	35.50	35.61	35.30	35.35	35.35	-0.67%	4,505,500
Nov 17, 2025	36.10	36.26	35.36	35.59	35.59	-1.71%	6,066,309
Nov 14, 2025	36.36	36.85	36.21	36.21	36.21	-0.77%	5,062,332
Nov 13, 2025	36.42	36.59	36.22	36.49	36.49	-	7,104,100
Nov 12, 2025	36.39	36.85	36.33	36.49	36.49	-	7,041,373
Nov 11, 2025	35.97	36.49	35.82	36.49	36.49	1.45%	10,060,860
Nov 10, 2025	35.50	36.18	35.42	35.97	35.97	1.41%	10,104,500
Nov 7, 2025	35.07	35.52	35.00	35.47	35.47	0.77%	9,002,441
Nov 6, 2025	35.04	35.20	34.86	35.20	35.20	0.51%	6,910,193
Nov 5, 2025	34.99	35.17	34.80	35.02	35.02	-0.28%	6,289,541
Nov 4, 2025	35.42	35.46	35.01	35.12	35.12	-0.99%	6,871,311
Nov 3, 2025	36.19	36.24	35.21	35.47	35.47	-1.55%	11,094,320
Oct 31, 2025	35.92	36.43	35.71	36.03	36.03	0.31%	9,320,780
Oct 30, 2025	35.93	36.10	35.72	35.92	35.92	-0.03%	8,188,268
Oct 29, 2025	35.65	36.00	35.30	35.93	35.93	0.76%	9,918,950
Oct 28, 2025	35.63	35.78	35.40	35.66	35.66	-0.39%	9,232,489
Oct 27, 2025	36.74	36.74	35.08	35.80	35.80	-3.53%	34,200,830
Oct 24, 2025	36.81	37.14	36.73	37.11	37.11	0.43%	5,548,617
Oct 23, 2025	36.68	36.95	36.38	36.95	36.95	0.74%	4,631,637
Oct 22, 2025	36.63	36.92	36.55	36.68	36.68	0.03%	4,670,719
Oct 21, 2025	36.69	36.97	36.51	36.67	36.67	0.05%	6,556,516
Oct 20, 2025	37.15	37.33	36.41	36.65	36.65	-1.24%	9,566,449
Oct 17, 2025	38.01	38.28	36.95	37.11	37.11	-2.52%	12,707,640
Oct 16, 2025	38.03	38.77	37.88	38.07	38.07	0.18%	7,867,208
Oct 15, 2025	37.79	38.05	37.55	38.00	38.00	0.66%	6,186,824
Oct 14, 2025	37.83	38.55	37.65	37.75	37.75	-	8,575,123
Oct 13, 2025	37.89	38.15	37.57	37.75	37.75	-3.11%	9,222,808
Oct 10, 2025	38.92	39.25	38.74	38.96	38.76	-	7,157,672
Oct 9, 2025	39.03	39.06	38.51	38.96	38.76	-0.13%	8,169,101
Sep 30, 2025	38.65	39.21	38.28	39.01	38.81	1.04%	8,060,303
Sep 29, 2025	38.28	38.65	38.02	38.61	38.41	0.89%	9,283,592
Sep 26, 2025	37.96	38.58	37.68	38.27	38.07	0.74%	10,933,560
Sep 25, 2025	38.00	38.19	37.58	37.99	37.79	-0.03%	7,803,746
Sep 24, 2025	37.45	38.05	37.45	38.00	37.80	1.50%	7,720,751
Sep 23, 2025	37.80	38.06	37.00	37.44	37.25	-1.40%	10,002,410
Sep 22, 2025	38.80	38.86	37.67	37.97	37.78	-2.14%	11,787,680
Sep 19, 2025	38.36	39.05	38.18	38.80	38.60	1.04%	10,192,640
Sep 18, 2025	38.68	38.90	37.90	38.40	38.20	-0.72%	12,823,460
Sep 17, 2025	39.10	39.10	38.51	38.68	38.48	-1.28%	11,402,180
Sep 16, 2025	38.88	39.48	38.52	39.18	38.98	1.11%	11,549,940
Sep 15, 2025	39.08	39.13	38.61	38.75	38.55	-0.79%	11,219,680
Sep 12, 2025	39.86	40.23	38.80	39.06	38.86	-1.29%	12,858,320
Sep 11, 2025	39.50	39.62	38.88	39.57	39.37	-0.13%	15,082,800
Sep 10, 2025	40.45	40.87	39.54	39.62	39.42	-2.10%	11,165,810
Sep 9, 2025	39.80	41.93	39.66	40.47	40.26	1.17%	29,156,270
Sep 8, 2025	37.00	40.20	36.86	40.00	39.79	8.11%	27,597,480
Sep 5, 2025	36.72	37.12	36.38	37.00	36.81	0.63%	8,207,960