SHE:002223 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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