SHE:002322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.35	13.42	13.23	13.25	13.25	-0.75%	4,330,859
Feb 5, 2026	13.46	13.59	13.35	13.35	13.35	-1.62%	5,148,200
Feb 4, 2026	13.27	13.85	13.23	13.57	13.57	1.88%	11,659,600
Feb 3, 2026	13.26	13.33	13.13	13.32	13.32	1.60%	4,742,800
Feb 2, 2026	13.20	13.44	13.11	13.11	13.11	-0.76%	5,375,600
Jan 30, 2026	13.16	13.29	13.04	13.21	13.21	0.30%	4,669,604
Jan 29, 2026	13.25	13.41	13.10	13.17	13.17	-0.83%	4,954,600
Jan 28, 2026	13.38	13.47	13.27	13.28	13.28	-0.75%	4,873,800
Jan 27, 2026	13.50	13.54	13.17	13.38	13.38	-1.04%	6,417,100
Jan 26, 2026	13.61	13.66	13.36	13.52	13.52	-0.66%	6,814,501
Jan 23, 2026	13.44	13.63	13.28	13.61	13.61	1.26%	8,661,463
Jan 22, 2026	13.39	13.51	13.38	13.44	13.44	0.22%	5,928,795
Jan 21, 2026	13.40	13.43	13.22	13.41	13.41	-0.30%	6,222,693
Jan 20, 2026	13.48	13.80	13.35	13.45	13.45	-0.22%	8,906,308
Jan 19, 2026	13.04	13.60	13.04	13.48	13.48	2.82%	11,056,180
Jan 16, 2026	13.35	13.50	13.06	13.11	13.11	0.38%	9,763,500
Jan 15, 2026	12.98	13.09	12.86	13.06	13.06	0.38%	7,030,100
Jan 14, 2026	12.88	13.28	12.85	13.01	13.01	1.32%	13,795,100
Jan 13, 2026	12.90	13.00	12.73	12.84	12.84	-0.70%	8,938,000
Jan 12, 2026	12.68	12.93	12.66	12.93	12.93	2.38%	9,268,074
Jan 9, 2026	12.50	12.63	12.48	12.63	12.63	0.80%	5,647,200
Jan 8, 2026	12.42	12.59	12.42	12.53	12.53	0.40%	4,178,585
Jan 7, 2026	12.50	12.61	12.41	12.48	12.48	-0.48%	5,340,604
Jan 6, 2026	12.58	12.65	12.48	12.54	12.54	-0.40%	6,151,000
Jan 5, 2026	12.01	12.88	12.00	12.59	12.59	4.83%	15,634,100
Dec 31, 2025	11.91	12.05	11.88	12.01	12.01	0.84%	2,615,500
Dec 30, 2025	11.88	12.01	11.83	11.91	11.91	0.25%	3,022,500
Dec 29, 2025	12.09	12.14	11.83	11.88	11.88	-1.98%	6,686,500
Dec 26, 2025	12.26	12.30	12.08	12.12	12.12	-1.14%	3,611,559
Dec 25, 2025	12.04	12.35	11.98	12.26	12.26	2.17%	5,018,800
Dec 24, 2025	11.96	12.02	11.90	12.00	12.00	0.76%	2,213,000
Dec 23, 2025	12.02	12.09	11.89	11.91	11.91	-1.00%	3,182,304
Dec 22, 2025	12.06	12.11	12.01	12.03	12.03	-0.58%	3,467,400
Dec 19, 2025	12.19	12.19	12.06	12.10	12.10	-0.90%	4,490,200
Dec 18, 2025	11.62	12.41	11.57	12.21	12.21	4.81%	10,302,690
Dec 17, 2025	11.64	11.72	11.35	11.65	11.65	-0.51%	4,288,700
Dec 16, 2025	11.85	11.85	11.60	11.71	11.71	-1.18%	3,304,397
Dec 15, 2025	11.89	11.96	11.82	11.85	11.85	-0.42%	2,533,300
Dec 12, 2025	11.90	11.98	11.82	11.90	11.90	0.08%	2,267,700
Dec 11, 2025	12.06	12.10	11.87	11.89	11.89	-1.33%	3,246,300
Dec 10, 2025	12.20	12.20	11.98	12.05	12.05	-0.82%	4,437,700
Dec 9, 2025	12.26	12.29	12.13	12.15	12.15	-0.90%	2,172,800
Dec 8, 2025	12.25	12.35	12.24	12.26	12.26	0.25%	2,421,104
Dec 5, 2025	12.07	12.26	12.04	12.23	12.23	0.91%	2,600,500
Dec 4, 2025	12.32	12.33	12.04	12.12	12.12	-1.06%	2,570,798
Dec 3, 2025	12.38	12.40	12.23	12.25	12.25	-1.05%	2,383,800
Dec 2, 2025	12.42	12.44	12.32	12.38	12.38	-0.40%	2,021,400
Dec 1, 2025	12.36	12.48	12.35	12.43	12.43	0.49%	2,807,400
Nov 28, 2025	12.28	12.39	12.23	12.37	12.37	0.65%	1,598,100
Nov 27, 2025	12.23	12.40	12.22	12.29	12.29	0.24%	2,136,797