SHE:002232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.00	19.29	18.82	18.82	18.82	-0.95%	4,971,600
Feb 12, 2026	18.82	19.19	18.69	19.00	19.00	1.01%	5,703,704
Feb 11, 2026	19.00	19.08	18.75	18.81	18.81	-1.00%	3,603,800
Feb 10, 2026	19.02	19.10	18.92	19.00	19.00	0.11%	3,658,100
Feb 9, 2026	18.81	19.13	18.81	18.98	18.98	1.77%	4,361,558
Feb 6, 2026	18.80	18.86	18.55	18.65	18.65	-1.27%	3,984,610
Feb 5, 2026	18.62	18.99	18.61	18.89	18.89	0.48%	4,001,521
Feb 4, 2026	18.70	18.84	18.63	18.80	18.80	-0.42%	3,874,600
Feb 3, 2026	18.60	18.90	18.59	18.88	18.88	2.00%	4,214,577
Feb 2, 2026	18.93	19.09	18.50	18.51	18.51	-2.17%	5,708,714
Jan 30, 2026	19.25	19.31	18.88	18.92	18.92	-2.22%	8,199,423
Jan 29, 2026	19.95	19.98	19.32	19.35	19.35	-4.54%	14,880,130
Jan 28, 2026	19.18	20.88	19.15	20.27	20.27	5.68%	22,959,816
Jan 27, 2026	19.30	19.41	18.80	19.18	19.18	-0.93%	7,180,165
Jan 26, 2026	20.10	20.19	19.18	19.36	19.36	-2.91%	10,085,090
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