SHE:002289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.99	31.00	29.85	30.22	30.22	2.34%	3,503,400
Jan 22, 2026	29.33	29.80	28.82	29.53	29.53	-1.40%	2,818,450
Jan 21, 2026	30.60	30.60	29.38	29.95	29.95	2.78%	6,164,655
Jan 20, 2026	27.80	29.14	27.72	29.14	29.14	5.01%	2,710,133
Jan 19, 2026	27.31	28.19	27.31	27.75	27.75	0.07%	1,666,352
Jan 16, 2026	28.38	28.50	27.60	27.73	27.73	-0.86%	1,841,602
Jan 15, 2026	27.80	28.60	26.40	27.97	27.97	1.08%	2,393,050
Jan 14, 2026	28.40	28.49	27.47	27.67	27.67	-1.50%	3,065,795
Jan 13, 2026	29.20	29.20	27.90	28.09	28.09	-4.10%	3,067,100
Jan 12, 2026	30.00	30.48	29.00	29.29	29.29	-1.05%	4,148,331
Jan 9, 2026	28.79	30.00	28.39	29.60	29.60	1.20%	3,809,750
Jan 8, 2026	31.80	31.80	29.04	29.25	29.25	-4.32%	6,800,609
Jan 7, 2026	30.57	30.57	30.57	30.57	30.57	5.02%	949,000
Jan 6, 2026	27.38	29.11	26.88	29.11	29.11	5.01%	4,009,702
Jan 5, 2026	27.71	29.50	27.71	27.72	27.72	-4.97%	8,175,659
Dec 31, 2025	29.17	29.17	29.17	29.17	29.17	-4.98%	311,500
Dec 30, 2025	30.70	31.50	30.70	30.70	30.70	-5.01%	1,844,900
Dec 29, 2025	32.70	33.80	31.44	32.32	32.32	-1.16%	6,480,385
Dec 26, 2025	31.68	32.70	30.00	32.70	32.70	5.01%	8,692,429
Dec 25, 2025	31.08	31.14	30.51	31.14	31.14	4.99%	2,771,209
Dec 24, 2025	29.10	29.66	29.00	29.66	29.66	4.99%	3,463,699
Dec 23, 2025	26.99	28.25	26.99	28.25	28.25	5.02%	3,749,700
Dec 22, 2025	25.22	26.90	25.22	26.90	26.90	5.00%	4,738,352
Dec 19, 2025	25.54	26.03	24.61	25.62	25.62	-1.12%	6,513,771
Dec 18, 2025	24.26	26.82	24.26	25.91	25.91	1.45%	11,350,890
Dec 17, 2025	25.54	25.54	25.54	25.54	25.54	-4.99%	445,300
Dec 16, 2025	26.88	26.88	26.88	26.88	26.88	-4.98%	482,300
Dec 15, 2025	29.22	29.59	28.29	28.29	28.29	-5.00%	2,914,017
Dec 12, 2025	31.10	31.10	29.70	29.78	29.78	-4.73%	3,624,301
Dec 11, 2025	33.60	33.60	31.26	31.26	31.26	-4.87%	3,403,700
Dec 10, 2025	32.92	32.92	31.28	32.86	32.86	-0.21%	3,436,081
Dec 9, 2025	34.64	35.00	32.92	32.93	32.93	-4.96%	3,498,804
Dec 8, 2025	35.12	35.65	34.60	34.65	34.65	-1.17%	1,697,100
Dec 5, 2025	35.82	35.95	34.66	35.06	35.06	-2.09%	1,491,576
Dec 4, 2025	36.45	36.45	35.68	35.81	35.81	-1.49%	983,835
Dec 3, 2025	36.25	36.47	35.75	36.35	36.35	0.28%	1,763,750
Dec 2, 2025	35.82	37.38	35.80	36.25	36.25	0.75%	2,183,277
Dec 1, 2025	36.58	36.60	35.88	35.98	35.98	1.38%	2,080,475
Nov 28, 2025	35.58	35.80	35.25	35.49	35.49	0.80%	843,200
Nov 27, 2025	36.26	36.50	35.16	35.21	35.21	-3.00%	1,733,100
Nov 26, 2025	36.00	37.10	36.00	36.30	36.30	-1.25%	1,799,151
Nov 25, 2025	37.33	37.33	35.70	36.76	36.76	3.40%	3,054,280
Nov 24, 2025	34.96	36.13	34.60	35.55	35.55	1.60%	1,931,315
Nov 21, 2025	36.90	36.90	34.90	34.99	34.99	-4.76%	2,540,365
Nov 20, 2025	36.79	37.74	36.43	36.74	36.74	-0.14%	2,867,929
Nov 19, 2025	35.05	36.79	34.50	36.79	36.79	4.99%	3,717,518
Nov 18, 2025	35.07	36.19	34.91	35.04	35.04	1.39%	1,806,352
Nov 17, 2025	36.03	36.29	34.56	34.56	34.56	-5.00%	3,034,975
Nov 14, 2025	35.61	36.90	35.61	36.38	36.38	1.62%	1,416,757
Nov 13, 2025	36.40	36.40	35.75	35.80	35.80	-2.27%	1,518,400