SHE:002262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	22.71	22.80	22.39	22.63	22.63	-0.44%	6,590,671
Mar 17, 2026	22.75	23.05	22.67	22.73	22.73	0.04%	6,942,961
Mar 16, 2026	22.57	22.77	22.40	22.72	22.72	0.66%	4,747,299
Mar 13, 2026	22.50	22.69	22.43	22.57	22.57	-0.09%	4,135,352
Mar 12, 2026	22.56	22.65	22.36	22.59	22.59	0.04%	6,435,546
Mar 11, 2026	22.81	22.84	22.52	22.58	22.58	-0.92%	8,289,082
Mar 10, 2026	22.75	22.97	22.69	22.79	22.79	0.49%	7,950,019
Mar 9, 2026	23.01	23.10	22.62	22.68	22.68	-2.24%	7,620,686
Mar 6, 2026	22.82	23.24	22.80	23.20	23.20	1.75%	6,288,844
Mar 5, 2026	22.90	23.05	22.62	22.80	22.80	0.66%	5,901,796
Mar 4, 2026	23.12	23.18	22.52	22.65	22.65	-1.95%	7,041,583
Mar 3, 2026	23.42	23.60	23.05	23.10	23.10	-1.07%	6,031,665
Mar 2, 2026	23.72	23.72	23.24	23.35	23.35	-1.93%	6,761,320
Feb 27, 2026	23.83	23.93	23.72	23.81	23.81	-0.29%	3,891,200
Feb 26, 2026	23.98	24.04	23.84	23.88	23.88	-0.25%	4,587,642
Feb 25, 2026	23.70	24.03	23.65	23.94	23.94	1.06%	5,992,246
Feb 24, 2026	23.80	23.92	23.61	23.69	23.69	-0.04%	5,422,300
Feb 13, 2026	23.75	24.04	23.70	23.70	23.70	-0.21%	6,043,500
Feb 12, 2026	23.86	24.10	23.71	23.75	23.75	-0.59%	5,306,133
Feb 11, 2026	23.75	24.05	23.74	23.89	23.89	0.38%	7,549,141
Feb 10, 2026	23.35	23.90	23.25	23.80	23.80	1.97%	9,727,793
Feb 9, 2026	23.56	23.56	23.26	23.34	23.34	-0.09%	5,134,240
Feb 6, 2026	23.39	23.63	23.20	23.36	23.36	-0.34%	6,637,676
Feb 5, 2026	23.30	23.69	23.30	23.44	23.44	0.60%	7,505,333
Feb 4, 2026	22.80	23.40	22.76	23.30	23.30	2.10%	14,592,120
Feb 3, 2026	22.88	23.03	22.50	22.82	22.82	0.22%	8,858,748
Feb 2, 2026	23.53	23.58	22.68	22.77	22.77	-3.64%	12,498,720
Jan 30, 2026	23.57	23.87	23.44	23.63	23.63	-0.13%	6,442,266
Jan 29, 2026	23.46	23.85	23.31	23.66	23.66	0.68%	8,171,511
Jan 28, 2026	23.84	23.90	23.34	23.50	23.50	-1.67%	14,183,220
Jan 27, 2026	24.10	24.19	23.62	23.90	23.90	-1.20%	11,648,530
Jan 26, 2026	24.28	24.43	24.05	24.19	24.19	-0.37%	12,513,808
Jan 23, 2026	24.09	24.42	24.02	24.28	24.28	1.12%	12,066,770
Jan 22, 2026	24.28	24.39	23.87	24.01	24.01	-1.03%	14,176,060
Jan 21, 2026	24.35	24.58	24.15	24.26	24.26	-0.57%	11,407,290
Jan 20, 2026	24.15	24.65	24.15	24.40	24.40	1.24%	15,550,380
Jan 19, 2026	24.23	24.44	24.00	24.10	24.10	-0.95%	13,682,640
Jan 16, 2026	24.72	24.88	24.26	24.33	24.33	-1.86%	11,172,466
Jan 15, 2026	24.55	25.00	24.52	24.79	24.79	0.53%	8,102,308
Jan 14, 2026	24.60	25.21	24.31	24.66	24.66	-0.64%	17,304,970
Jan 13, 2026	24.51	25.13	24.50	24.82	24.82	1.39%	16,852,663
Jan 12, 2026	24.66	25.14	24.35	24.48	24.48	-0.53%	14,208,213
Jan 9, 2026	24.11	24.66	24.00	24.61	24.61	1.90%	15,084,330
Jan 8, 2026	24.16	24.51	24.09	24.15	24.15	-0.12%	8,048,727
Jan 7, 2026	24.44	24.65	24.07	24.18	24.18	-1.39%	10,857,280
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