SHE:002232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.63	19.94	19.59	19.94	19.94	1.27%	8,470,397
Jan 22, 2026	19.35	19.69	19.34	19.69	19.69	1.81%	7,096,654
Jan 21, 2026	19.23	19.49	19.07	19.34	19.34	-0.26%	6,048,553
Jan 20, 2026	19.80	19.86	19.20	19.39	19.39	-1.97%	9,294,790
Jan 19, 2026	19.79	19.86	19.52	19.78	19.78	-0.20%	7,492,123
Jan 16, 2026	20.11	20.30	19.61	19.82	19.82	-2.56%	13,527,130
Jan 15, 2026	20.98	21.00	20.18	20.34	20.34	-0.83%	20,832,580
Jan 14, 2026	20.08	20.79	20.08	20.51	20.51	2.14%	20,285,972
Jan 13, 2026	20.89	20.96	20.02	20.08	20.08	-4.24%	19,416,990
Jan 12, 2026	20.15	21.02	20.15	20.97	20.97	4.59%	26,023,190
Jan 9, 2026	19.88	20.10	19.82	20.05	20.05	0.40%	13,440,650
Jan 8, 2026	19.80	20.12	19.80	19.97	19.97	-0.94%	12,650,370
Jan 7, 2026	20.23	20.88	19.85	20.16	20.16	-0.59%	24,936,206
Jan 6, 2026	19.00	20.85	18.93	20.28	20.28	6.74%	33,869,910
Jan 5, 2026	18.79	19.05	18.66	19.00	19.00	1.06%	7,563,980
Dec 31, 2025	18.55	18.90	18.37	18.80	18.80	1.79%	7,588,300
Dec 30, 2025	18.77	18.94	18.46	18.47	18.47	-1.86%	7,896,612
Dec 29, 2025	18.85	19.05	18.70	18.82	18.82	-0.58%	7,633,583
Dec 26, 2025	19.08	19.35	18.80	18.93	18.93	-0.99%	10,298,830
Dec 25, 2025	19.15	19.19	19.00	19.12	19.12	-0.21%	6,254,457
Dec 24, 2025	18.93	19.38	18.90	19.16	19.16	1.00%	7,673,884
Dec 23, 2025	19.50	19.59	18.86	18.97	18.97	-2.97%	13,675,700
Dec 22, 2025	19.66	20.00	19.40	19.55	19.55	-0.10%	21,086,850
Dec 19, 2025	18.96	19.79	18.86	19.57	19.57	2.84%	20,028,170
Dec 18, 2025	18.61	19.30	18.60	19.03	19.03	0.63%	13,397,470
Dec 17, 2025	18.51	19.18	18.40	18.91	18.91	1.12%	16,230,690
Dec 16, 2025	18.43	19.29	17.90	18.70	18.70	4.59%	20,674,090
Dec 15, 2025	18.02	18.20	17.80	17.88	17.88	-1.27%	3,910,600
Dec 12, 2025	18.00	18.28	17.95	18.11	18.11	0.44%	3,831,176
Dec 11, 2025	18.29	18.35	18.02	18.03	18.03	-1.37%	4,413,400
Dec 10, 2025	18.56	18.58	18.14	18.28	18.28	-1.03%	4,109,800
Dec 9, 2025	18.68	18.79	18.45	18.47	18.47	-1.55%	3,593,571
Dec 8, 2025	18.50	18.86	18.50	18.76	18.76	1.41%	4,772,678
Dec 5, 2025	18.20	18.50	18.00	18.50	18.50	1.87%	4,571,568
Dec 4, 2025	18.31	18.41	17.95	18.16	18.16	-0.66%	4,554,200
Dec 3, 2025	18.78	18.78	18.25	18.28	18.28	-2.71%	5,658,684
Dec 2, 2025	19.00	19.00	18.74	18.79	18.79	-1.21%	3,423,210
Dec 1, 2025	18.60	19.10	18.59	19.02	19.02	1.55%	6,040,343
Nov 28, 2025	18.59	18.73	18.47	18.73	18.73	0.86%	3,569,900
Nov 27, 2025	18.82	18.87	18.55	18.57	18.57	-1.28%	5,119,803
Nov 26, 2025	19.00	19.10	18.76	18.81	18.81	-1.21%	4,739,100
Nov 25, 2025	18.80	19.20	18.80	19.04	19.04	1.28%	6,676,755
Nov 24, 2025	18.24	18.85	18.24	18.80	18.80	3.01%	6,534,000
Nov 21, 2025	18.60	18.96	18.16	18.25	18.25	-2.61%	6,731,483
Nov 20, 2025	19.08	19.14	18.70	18.74	18.74	-0.85%	4,667,550
Nov 19, 2025	19.54	19.55	18.86	18.90	18.90	-3.13%	8,743,970
Nov 18, 2025	19.40	19.62	19.30	19.51	19.51	0.31%	7,330,600
Nov 17, 2025	19.20	19.52	19.11	19.45	19.45	1.20%	5,825,129
Nov 14, 2025	19.16	19.40	19.04	19.22	19.22	-	4,830,789
Nov 13, 2025	19.00	19.26	18.82	19.22	19.22	1.21%	5,518,774