SHE:002290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	61.00	61.70	59.80	61.00	61.00	-0.51%	4,872,064
Feb 12, 2026	57.86	62.59	57.54	61.31	61.31	5.38%	11,010,170
Feb 11, 2026	58.00	59.40	57.03	58.18	58.18	0.69%	4,403,400
Feb 10, 2026	59.54	59.56	56.82	57.78	57.78	-2.25%	3,877,800
Feb 9, 2026	58.00	59.70	57.12	59.11	59.11	3.56%	5,105,310
Feb 6, 2026	57.60	57.80	56.31	57.08	57.08	-1.89%	3,141,900
Feb 5, 2026	56.72	58.97	56.72	58.18	58.18	1.59%	5,087,300
Feb 4, 2026	58.16	58.89	56.89	57.27	57.27	-2.59%	3,245,276
Feb 3, 2026	57.38	59.36	56.67	58.79	58.79	3.14%	5,772,901
Feb 2, 2026	60.63	60.63	55.21	57.00	57.00	-5.99%	9,857,287
Jan 30, 2026	58.00	61.50	57.19	60.63	60.63	4.95%	9,050,663
Jan 29, 2026	58.71	60.18	57.57	57.77	57.77	-1.82%	5,448,217
Jan 28, 2026	60.16	60.40	57.76	58.84	58.84	-1.08%	5,113,200
Jan 27, 2026	58.24	59.50	57.30	59.48	59.48	1.83%	6,190,000
Jan 26, 2026	59.60	60.75	57.89	58.41	58.41	-2.00%	7,468,707
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