SHE:002262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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