SHE:002223 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	38.86	38.98	38.13	38.41	-	-1.21%	5,301,065
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
Nov 27, 2025	35.94	35.98	35.47	35.70	35.50	-0.67%	5,739,406
Nov 26, 2025	35.67	36.11	35.55	35.94	35.74	0.76%	5,528,081
Nov 25, 2025	35.69	35.91	35.52	35.67	35.47	-0.14%	4,883,850
Nov 24, 2025	35.30	35.85	35.03	35.72	35.52	1.62%	8,067,170
Nov 21, 2025	35.38	35.80	35.13	35.15	34.96	-1.04%	10,786,950
Nov 20, 2025	35.38	35.85	35.33	35.52	35.32	0.68%	6,616,692
Nov 19, 2025	35.35	35.42	35.15	35.28	35.09	-0.20%	4,116,570
Nov 18, 2025	35.50	35.61	35.30	35.35	35.15	-0.67%	4,505,500
Nov 17, 2025	36.10	36.26	35.36	35.59	35.39	-1.71%	6,066,309
Nov 14, 2025	36.36	36.85	36.21	36.21	36.01	-0.77%	5,062,332
Nov 13, 2025	36.42	36.59	36.22	36.49	36.29	-	7,104,100
Nov 12, 2025	36.39	36.85	36.33	36.49	36.29	-	7,041,373
Nov 11, 2025	35.97	36.49	35.82	36.49	36.29	1.45%	10,060,860
Nov 10, 2025	35.50	36.18	35.42	35.97	35.77	1.41%	10,104,500
Nov 7, 2025	35.07	35.52	35.00	35.47	35.27	0.77%	9,002,441
Nov 6, 2025	35.04	35.20	34.86	35.20	35.01	0.51%	6,910,193
Nov 5, 2025	34.99	35.17	34.80	35.02	34.83	-0.28%	6,289,541
Nov 4, 2025	35.42	35.46	35.01	35.12	34.93	-0.99%	6,871,311
Nov 3, 2025	36.19	36.24	35.21	35.47	35.27	-1.55%	11,094,320
Oct 31, 2025	35.92	36.43	35.71	36.03	35.83	0.31%	9,320,780
Oct 30, 2025	35.93	36.10	35.72	35.92	35.72	-0.03%	8,188,268
Oct 29, 2025	35.65	36.00	35.30	35.93	35.73	0.76%	9,918,950
Oct 28, 2025	35.63	35.78	35.40	35.66	35.46	-0.39%	9,232,489