SHE:002294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	46.50	47.85	45.58	45.63	45.63	-2.73%	7,650,375
Jan 30, 2026	47.33	48.80	46.80	46.91	46.91	-0.57%	6,801,152
Jan 29, 2026	47.30	48.10	46.93	47.18	47.18	-0.76%	5,945,302
Jan 28, 2026	47.21	48.03	46.80	47.54	47.54	0.74%	6,443,936
Jan 27, 2026	48.10	48.18	45.87	47.19	47.19	-1.89%	13,146,810
Jan 26, 2026	49.44	49.64	47.98	48.10	48.10	-2.14%	9,382,562
Jan 23, 2026	49.41	49.70	48.61	49.15	49.15	-0.41%	9,224,917
Jan 22, 2026	51.50	52.15	48.88	49.35	49.35	-4.17%	11,078,700
Jan 21, 2026	51.37	52.37	51.30	51.50	51.50	-0.25%	3,829,994
Jan 20, 2026	52.10	52.28	51.15	51.63	51.63	-0.75%	3,952,059
Jan 19, 2026	52.24	52.90	51.87	52.02	52.02	-0.90%	4,185,816
Jan 16, 2026	53.31	53.40	51.85	52.49	52.49	-0.68%	4,781,947
Jan 15, 2026	52.60	53.50	52.10	52.85	52.85	1.03%	5,331,131
Jan 14, 2026	55.00	55.45	51.60	52.31	52.31	-4.46%	12,824,170
Jan 13, 2026	54.00	56.17	53.91	54.75	54.75	2.05%	8,392,893
Jan 12, 2026	54.60	54.88	52.80	53.65	53.65	-1.85%	7,211,595
Jan 9, 2026	53.00	54.98	52.70	54.66	54.66	2.92%	8,639,466
Jan 8, 2026	51.64	54.51	51.61	53.11	53.11	3.33%	11,154,710
Jan 7, 2026	50.75	51.85	49.80	51.40	51.40	1.80%	12,626,120
Jan 6, 2026	50.39	50.95	50.01	50.49	50.49	0.20%	7,435,787
Jan 5, 2026	49.69	51.53	48.84	50.39	50.39	1.70%	11,367,760
Dec 31, 2025	51.73	51.73	48.96	49.55	49.55	-4.33%	13,296,940
Dec 30, 2025	52.30	52.90	50.61	51.79	51.79	-0.98%	10,356,650
Dec 29, 2025	58.08	58.09	52.28	52.30	52.30	-9.97%	12,729,720
Dec 26, 2025	57.79	58.80	57.10	58.09	58.09	0.52%	2,821,888
Dec 25, 2025	56.60	58.06	56.15	57.79	57.79	2.14%	3,434,910
Dec 24, 2025	56.78	57.30	56.00	56.58	56.58	-0.39%	3,245,646
Dec 23, 2025	56.23	57.55	56.23	56.80	56.80	1.07%	3,487,582
Dec 22, 2025	56.28	56.75	55.85	56.20	56.20	-0.32%	3,176,909
Dec 19, 2025	55.52	57.44	55.31	56.38	56.38	1.55%	3,659,845
Dec 18, 2025	56.70	57.16	55.17	55.52	55.52	-2.08%	3,912,597
Dec 17, 2025	56.39	56.90	55.50	56.70	56.70	0.91%	4,111,632
Dec 16, 2025	56.76	56.87	54.88	56.19	56.19	-0.55%	4,610,474
Dec 15, 2025	58.51	59.49	56.16	56.50	56.50	-3.75%	5,181,965
Dec 12, 2025	57.02	59.47	55.33	58.70	58.70	-0.83%	9,574,731
Dec 11, 2025	59.09	59.44	58.12	59.19	59.19	0.19%	3,382,759
Dec 10, 2025	61.12	61.30	58.75	59.08	59.08	-3.31%	4,313,225
Dec 9, 2025	61.58	62.17	60.67	61.10	61.10	0.74%	4,176,158
Dec 8, 2025	60.69	61.29	60.01	60.65	60.65	0.25%	2,524,112
Dec 5, 2025	61.88	61.88	59.80	60.50	60.50	-2.12%	3,455,754
Dec 4, 2025	59.62	62.35	59.60	61.81	61.81	3.40%	4,500,763
Dec 3, 2025	60.28	60.48	58.62	59.78	59.78	-0.53%	2,847,900
Dec 2, 2025	60.67	61.40	59.93	60.10	60.10	-1.51%	2,824,384
Dec 1, 2025	61.85	62.40	60.06	61.02	61.02	-1.34%	5,138,755
Nov 28, 2025	62.16	63.24	61.25	61.85	61.85	0.13%	3,711,584
Nov 27, 2025	62.12	62.98	61.69	61.77	61.77	-1.10%	3,722,254
Nov 26, 2025	59.30	63.39	59.02	62.46	62.46	5.69%	8,000,049
Nov 25, 2025	59.20	60.55	58.72	59.10	59.10	-0.94%	3,668,531
Nov 24, 2025	59.43	61.38	58.10	59.66	59.66	-0.73%	5,409,847
Nov 21, 2025	60.59	61.90	58.90	60.10	60.10	-1.59%	4,906,077