SHE:002262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	24.44	24.59	24.20	24.52	24.52	0.49%	9,664,213
Jan 5, 2026	24.12	24.72	23.85	24.40	24.40	1.12%	11,388,000
Dec 31, 2025	24.20	24.33	24.06	24.13	24.13	-0.45%	3,870,091
Dec 30, 2025	24.31	24.41	24.12	24.24	24.24	-0.29%	4,561,846
Dec 29, 2025	25.15	25.15	24.15	24.31	24.31	-3.34%	14,656,590
Dec 26, 2025	25.33	25.39	25.13	25.15	25.15	-0.95%	4,963,920
Dec 25, 2025	25.24	25.45	25.06	25.39	25.39	1.16%	5,989,417
Dec 24, 2025	25.30	25.38	25.03	25.10	25.10	-0.79%	6,049,627
Dec 23, 2025	25.50	25.53	25.21	25.30	25.30	-0.67%	5,643,230
Dec 22, 2025	25.66	25.70	25.32	25.47	25.47	-0.66%	7,254,357
Dec 19, 2025	24.91	25.66	24.75	25.64	25.64	2.64%	11,872,070
Dec 18, 2025	24.82	25.05	24.55	24.98	24.98	0.36%	6,859,710
Dec 17, 2025	24.72	25.05	24.62	24.89	24.89	0.73%	6,597,322
Dec 16, 2025	24.74	24.86	24.50	24.71	24.71	-0.60%	5,252,138
Dec 15, 2025	24.52	24.91	24.40	24.86	24.86	1.35%	7,381,105
Dec 12, 2025	24.17	24.62	24.10	24.53	24.53	1.49%	5,155,946
Dec 11, 2025	24.52	24.65	24.09	24.17	24.17	-1.39%	5,374,400
Dec 10, 2025	24.50	24.61	23.95	24.51	24.51	0.04%	4,261,010
Dec 9, 2025	24.57	24.90	24.45	24.50	24.50	-0.65%	4,969,525
Dec 8, 2025	24.60	24.75	24.51	24.66	24.66	0.28%	4,111,800
Dec 5, 2025	24.55	24.60	24.22	24.59	24.59	0.57%	3,858,936
Dec 4, 2025	24.45	24.55	24.26	24.45	24.45	-	3,025,100
Dec 3, 2025	24.32	24.65	24.21	24.45	24.45	0.74%	4,242,659
Dec 2, 2025	24.68	24.69	24.23	24.27	24.27	-1.62%	4,481,448
Dec 1, 2025	24.35	24.98	24.27	24.67	24.67	1.23%	10,412,670
Nov 28, 2025	24.43	24.64	24.27	24.37	24.37	-0.45%	6,783,659
Nov 27, 2025	24.50	24.63	24.21	24.48	24.48	-0.20%	5,251,900
Nov 26, 2025	23.59	24.58	23.58	24.53	24.53	3.85%	13,632,270
Nov 25, 2025	23.83	23.96	23.57	23.62	23.62	-0.63%	8,240,334
Nov 24, 2025	23.79	23.90	23.50	23.77	23.77	0.34%	5,183,884
Nov 21, 2025	24.16	24.36	23.50	23.69	23.69	-2.31%	7,178,757
Nov 20, 2025	24.28	24.38	24.15	24.25	24.25	0.17%	2,801,060
Nov 19, 2025	24.25	24.41	24.13	24.21	24.21	-0.37%	2,872,124
Nov 18, 2025	24.20	24.41	24.16	24.30	24.30	0.33%	4,900,111
Nov 17, 2025	24.85	24.85	24.15	24.22	24.22	-2.93%	8,759,036
Nov 14, 2025	25.07	25.25	24.91	24.95	24.95	-0.72%	6,502,683
Nov 13, 2025	25.00	25.29	24.86	25.13	25.13	0.52%	7,423,904
Nov 12, 2025	24.61	25.27	24.61	25.00	25.00	1.58%	11,755,290
Nov 11, 2025	24.85	24.90	24.58	24.61	24.61	-0.89%	5,235,700
Nov 10, 2025	24.45	24.97	24.38	24.83	24.83	1.55%	9,936,470
Nov 7, 2025	24.25	24.58	24.11	24.45	24.45	0.49%	6,397,225
Nov 6, 2025	24.15	24.36	24.04	24.33	24.33	0.75%	4,652,214
Nov 5, 2025	23.90	24.36	23.84	24.15	24.15	-0.08%	6,377,589
Nov 4, 2025	24.64	24.64	23.99	24.17	24.17	-1.95%	9,971,343
Nov 3, 2025	25.08	25.10	24.40	24.65	24.65	-2.10%	11,435,640
Oct 31, 2025	24.53	25.33	24.52	25.18	25.18	3.79%	18,436,790
Oct 30, 2025	24.63	24.68	24.25	24.26	24.26	-1.46%	10,153,190
Oct 29, 2025	24.51	24.76	24.41	24.62	24.62	0.53%	7,983,763
Oct 28, 2025	24.85	24.93	24.40	24.49	24.49	-1.65%	12,860,730
Oct 27, 2025	25.71	25.82	24.70	24.90	24.90	-2.35%	22,203,200