SHE:002290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	62.65	63.65	58.44	59.60	59.60	-7.06%	17,031,310
Jan 22, 2026	67.09	68.62	63.00	64.13	64.13	0.17%	19,099,690
Jan 21, 2026	58.20	64.02	58.20	64.02	64.02	10.00%	11,332,610
Jan 20, 2026	56.76	58.75	55.56	58.20	58.20	2.56%	8,040,200
Jan 19, 2026	56.50	59.20	55.01	56.75	56.75	0.27%	8,543,089
Jan 16, 2026	60.29	61.58	56.21	56.60	56.60	-4.25%	12,846,780
Jan 15, 2026	59.86	60.95	57.39	59.11	59.11	-0.10%	8,398,800
Jan 14, 2026	53.60	59.17	53.28	59.17	59.17	10.00%	12,167,830
Jan 13, 2026	53.96	54.60	52.58	53.79	53.79	0.98%	5,529,200
Jan 12, 2026	51.26	55.00	50.50	53.27	53.27	3.88%	8,968,142
Jan 9, 2026	50.34	51.65	50.00	51.28	51.28	1.87%	4,767,380
Jan 8, 2026	49.48	51.08	49.20	50.34	50.34	1.08%	5,063,900
Jan 7, 2026	49.64	50.82	49.02	49.80	49.80	0.32%	5,828,502
Jan 6, 2026	49.88	50.21	48.50	49.64	49.64	0.51%	6,391,940
Jan 5, 2026	45.95	49.80	45.70	49.39	49.39	8.07%	9,894,923
Dec 31, 2025	44.99	46.43	44.93	45.70	45.70	0.59%	5,344,593
Dec 30, 2025	45.02	45.94	44.62	45.43	45.43	0.29%	5,691,679
Dec 29, 2025	42.50	46.12	41.90	45.30	45.30	6.29%	11,464,090
Dec 26, 2025	42.70	43.20	42.50	42.62	42.62	-0.68%	2,971,600
Dec 25, 2025	42.28	43.11	42.00	42.91	42.91	1.49%	3,588,900
Dec 24, 2025	41.68	42.88	41.39	42.28	42.28	1.44%	4,095,343
Dec 23, 2025	40.66	41.70	40.66	41.68	41.68	1.81%	3,259,138
Dec 22, 2025	40.29	41.80	39.88	40.94	40.94	1.74%	4,268,677
Dec 19, 2025	41.29	41.69	39.66	40.24	40.24	-1.54%	6,188,738
Dec 18, 2025	41.64	41.64	40.66	40.87	40.87	-1.90%	2,952,400
Dec 17, 2025	40.77	42.00	40.14	41.66	41.66	2.03%	3,495,300
Dec 16, 2025	40.90	42.37	40.00	40.83	40.83	-0.34%	4,995,400
Dec 15, 2025	41.90	41.90	40.60	40.97	40.97	-2.34%	4,262,201
Dec 12, 2025	42.76	42.85	41.84	41.95	41.95	-1.92%	3,983,300
Dec 11, 2025	44.23	44.42	42.60	42.77	42.77	-3.24%	6,326,500
Dec 10, 2025	42.00	44.44	41.90	44.20	44.20	5.11%	8,232,400
Dec 9, 2025	42.17	42.50	41.75	42.05	42.05	-0.43%	3,811,600
Dec 8, 2025	42.80	43.27	42.00	42.23	42.23	-1.42%	4,602,757
Dec 5, 2025	43.01	43.49	42.22	42.84	42.84	-0.67%	5,273,000
Dec 4, 2025	43.80	45.12	43.00	43.13	43.13	-0.85%	6,900,810
Dec 3, 2025	42.51	44.42	42.51	43.50	43.50	2.30%	8,123,216
Dec 2, 2025	42.40	42.91	41.98	42.52	42.52	0.28%	5,828,813
Dec 1, 2025	39.42	43.11	39.35	42.40	42.40	7.97%	15,499,200
Nov 28, 2025	37.78	39.80	37.68	39.27	39.27	3.94%	7,316,143
Nov 27, 2025	37.85	38.39	37.50	37.78	37.78	-0.97%	3,653,700
Nov 26, 2025	38.66	38.86	38.00	38.15	38.15	-1.83%	4,502,300
Nov 25, 2025	39.88	39.99	38.72	38.86	38.86	-2.85%	8,408,542
Nov 24, 2025	42.70	42.70	38.77	40.00	40.00	3.04%	18,112,230
Nov 21, 2025	37.70	39.49	37.18	38.82	38.82	2.18%	12,079,400
Nov 20, 2025	37.50	38.03	36.70	37.99	37.99	1.44%	5,633,401
Nov 19, 2025	37.89	38.50	37.41	37.45	37.45	-1.14%	5,021,100
Nov 18, 2025	38.09	38.29	37.61	37.88	37.88	-0.94%	2,759,300
Nov 17, 2025	38.05	38.38	37.40	38.24	38.24	0.58%	4,158,700
Nov 14, 2025	38.10	38.20	37.63	38.02	38.02	-0.45%	4,244,700
Nov 13, 2025	38.21	38.49	37.90	38.19	38.19	-0.26%	3,871,100