SHE:002317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	19.10	19.35	18.76	18.76	18.76	-2.04%	29,147,310
Jan 30, 2026	19.71	19.94	19.09	19.15	19.15	-4.25%	43,569,651
Jan 29, 2026	19.60	20.10	19.31	20.00	20.00	0.96%	53,603,740
Jan 28, 2026	21.17	21.25	19.80	19.81	19.81	-8.16%	92,138,080
Jan 27, 2026	22.71	22.71	21.00	21.57	21.57	-5.93%	107,584,000
Jan 26, 2026	22.07	23.60	22.03	22.93	22.93	6.50%	145,276,100
Jan 23, 2026	21.30	21.77	21.12	21.53	21.53	1.65%	54,032,150
Jan 22, 2026	21.13	21.55	21.00	21.18	21.18	0.28%	44,166,640
Jan 21, 2026	21.84	21.84	20.67	21.12	21.12	-4.26%	68,513,060
Jan 20, 2026	21.69	22.75	21.66	22.06	22.06	1.80%	84,771,050
Jan 19, 2026	22.10	22.60	21.51	21.67	21.67	-1.95%	79,698,760
Jan 16, 2026	21.41	22.20	20.86	22.10	22.10	3.32%	86,214,547
Jan 15, 2026	21.30	21.70	21.17	21.39	21.39	-0.79%	34,724,261
Jan 14, 2026	21.40	22.05	21.15	21.56	21.56	0.56%	69,547,780
Jan 13, 2026	21.76	22.22	21.34	21.44	21.44	-1.88%	74,378,260
Jan 12, 2026	22.00	22.09	21.68	21.85	21.85	0.18%	65,698,740
Jan 9, 2026	21.40	22.02	21.26	21.81	21.81	1.58%	72,265,950
Jan 8, 2026	21.68	21.92	21.29	21.47	21.47	-0.51%	66,281,250
Jan 7, 2026	20.96	21.90	20.88	21.58	21.58	2.86%	86,565,360
Jan 6, 2026	21.06	21.33	20.78	20.98	20.98	0.48%	87,027,840
Jan 5, 2026	18.98	20.88	18.90	20.88	20.88	10.01%	82,724,320
Dec 31, 2025	19.31	19.35	18.95	18.98	18.98	-1.71%	29,290,430
Dec 30, 2025	19.37	19.51	19.23	19.31	19.31	-1.18%	31,455,330
Dec 29, 2025	20.01	20.08	19.37	19.54	19.54	-2.59%	53,464,600
Dec 26, 2025	19.45	20.35	19.40	20.06	20.06	2.92%	74,719,352
Dec 25, 2025	19.46	19.64	19.22	19.49	19.49	0.15%	41,374,230
Dec 24, 2025	19.51	19.80	19.26	19.46	19.46	-0.05%	55,414,460
Dec 23, 2025	19.10	19.76	18.60	19.47	19.47	2.31%	80,655,120
Dec 22, 2025	19.08	19.10	18.91	19.03	19.03	-0.73%	31,595,950
Dec 19, 2025	19.02	19.28	18.96	19.17	19.17	0.26%	36,489,830
Dec 18, 2025	19.60	19.78	19.11	19.12	19.12	-3.24%	46,951,550
Dec 17, 2025	19.53	19.88	19.44	19.76	19.76	0.87%	36,262,370
Dec 16, 2025	20.52	20.57	19.53	19.59	19.59	-4.86%	54,853,400
Dec 15, 2025	20.72	21.00	20.50	20.59	20.59	-0.87%	38,310,590
Dec 12, 2025	20.79	20.87	20.48	20.77	20.77	-0.19%	37,680,963
Dec 11, 2025	21.22	21.36	20.77	20.81	20.81	-1.75%	47,871,140
Dec 10, 2025	21.37	21.49	20.95	21.18	21.18	-1.49%	48,760,040
Dec 9, 2025	21.59	22.20	21.41	21.50	21.50	-2.45%	61,849,850
Dec 8, 2025	23.06	23.07	21.95	22.04	22.04	-1.91%	80,741,470
Dec 5, 2025	22.99	23.15	22.45	22.47	22.47	-2.30%	61,154,182
Dec 4, 2025	23.75	23.79	22.56	23.00	23.00	-2.38%	68,225,460
Dec 3, 2025	23.65	24.25	22.89	23.56	23.56	-	83,049,290
Dec 2, 2025	24.51	24.68	23.51	23.56	23.56	-3.44%	82,592,620
Dec 1, 2025	23.98	24.66	23.91	24.40	24.40	1.88%	93,290,210
Nov 28, 2025	26.10	26.10	23.95	23.95	23.95	-10.00%	143,002,201
Nov 27, 2025	25.80	27.20	25.80	26.61	26.61	4.31%	152,689,570
Nov 26, 2025	25.92	26.99	25.38	25.51	25.51	-1.77%	168,240,100
Nov 25, 2025	23.86	26.49	23.76	25.97	25.97	7.85%	151,188,000
Nov 24, 2025	23.78	24.75	23.60	24.08	24.08	2.86%	96,926,990
Nov 21, 2025	22.70	24.47	22.57	23.41	23.41	0.56%	120,377,500