SHE:002223 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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