SHE:002223 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	35.92	36.43	35.71	36.03	36.03	0.31%	9,428,384
Oct 30, 2025	35.93	36.10	35.72	35.92	35.92	-0.03%	8,274,768
Oct 29, 2025	35.65	36.00	35.30	35.93	35.93	0.76%	10,017,150
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%	34,200,836
Oct 24, 2025	36.81	37.14	36.73	37.11	37.11	0.43%	5,634,017
Oct 23, 2025	36.68	36.95	36.38	36.95	36.95	0.74%	4,723,437
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%	9,657,349
Oct 17, 2025	38.01	38.28	36.95	37.11	37.11	-2.52%	12,754,247
Oct 16, 2025	38.03	38.77	37.88	38.07	38.07	0.18%	7,990,108
Oct 15, 2025	37.79	38.05	37.55	38.00	38.00	0.66%	6,685,324
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	-	7,225,672
Oct 9, 2025	39.03	39.06	38.51	38.96	38.76	-0.13%	8,314,401
Sep 30, 2025	38.65	39.21	38.28	39.01	38.81	1.04%	8,206,703
Sep 29, 2025	38.28	38.65	38.02	38.61	38.41	0.89%	9,355,242
Sep 26, 2025	37.96	38.58	37.68	38.27	38.07	0.74%	10,986,960
Sep 25, 2025	38.00	38.19	37.58	37.99	37.79	-0.03%	7,857,174
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%	10,088,954
Sep 22, 2025	38.80	38.86	37.67	37.97	37.78	-2.14%	11,917,336
Sep 19, 2025	38.36	39.05	38.18	38.80	38.60	1.04%	10,419,247
Sep 18, 2025	38.68	38.90	37.90	38.40	38.20	-0.72%	12,823,465
Sep 17, 2025	39.10	39.10	38.51	38.68	38.48	-1.28%	11,516,282
Sep 16, 2025	38.88	39.48	38.52	39.18	38.98	1.11%	11,682,644
Sep 15, 2025	39.08	39.13	38.61	38.75	38.55	-0.79%	11,353,687
Sep 12, 2025	39.86	40.23	38.80	39.06	38.86	-1.29%	12,998,671
Sep 11, 2025	39.50	39.62	38.88	39.57	39.37	-0.13%	15,082,804
Sep 10, 2025	40.45	40.87	39.54	39.62	39.42	-2.10%	11,310,344
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%	27,889,684
Sep 5, 2025	36.72	37.12	36.38	37.00	36.81	0.63%	8,285,860
Sep 4, 2025	36.80	36.95	36.30	36.77	36.58	-0.41%	8,493,018
Sep 3, 2025	37.43	37.65	36.71	36.92	36.73	-1.07%	8,128,522
Sep 2, 2025	38.13	38.13	37.12	37.32	37.13	-1.69%	10,396,958
Sep 1, 2025	37.52	38.44	37.26	37.96	37.77	1.39%	14,707,559
Aug 29, 2025	37.20	37.55	36.96	37.44	37.25	1.38%	10,613,937
Aug 28, 2025	36.86	37.25	36.21	36.93	36.74	0.22%	12,349,730
Aug 27, 2025	38.03	38.15	36.83	36.85	36.66	-3.10%	14,667,157
Aug 26, 2025	37.68	38.22	37.65	38.03	37.83	0.98%	12,472,697
Aug 25, 2025	37.23	38.12	37.21	37.66	37.47	2.90%	21,897,075
Aug 22, 2025	36.60	36.73	36.23	36.60	36.41	-0.25%	11,437,708
Aug 21, 2025	36.29	37.22	36.21	36.69	36.50	1.35%	15,829,467
Aug 20, 2025	36.00	36.25	35.82	36.20	36.01	0.58%	9,949,619
Aug 19, 2025	35.66	36.33	35.63	35.99	35.81	0.95%	16,068,575
Aug 18, 2025	35.68	35.77	35.50	35.65	35.47	-0.08%	12,369,418
Aug 15, 2025	35.57	35.69	35.40	35.68	35.50	0.03%	9,780,851