SHE:002337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	6.60	6.89	6.52	6.72	6.72	1.51%	16,301,230
Feb 5, 2026	6.72	6.75	6.61	6.62	6.62	-1.93%	10,705,800
Feb 4, 2026	6.66	6.79	6.62	6.75	6.75	0.60%	15,372,600
Feb 3, 2026	6.62	6.71	6.52	6.71	6.71	2.91%	14,820,300
Feb 2, 2026	6.63	6.78	6.52	6.52	6.52	-2.54%	17,093,100
Jan 30, 2026	6.47	6.83	6.43	6.69	6.69	4.69%	30,740,080
Jan 29, 2026	6.47	6.57	6.35	6.39	6.39	-0.93%	13,660,600
Jan 28, 2026	6.64	6.65	6.42	6.45	6.45	-3.15%	17,922,700
Jan 27, 2026	6.68	6.69	6.42	6.66	6.66	-0.75%	15,900,620
Jan 26, 2026	6.89	6.90	6.62	6.71	6.71	-2.61%	19,553,900
Jan 23, 2026	6.84	6.91	6.76	6.89	6.89	0.73%	17,460,197
Jan 22, 2026	6.73	6.86	6.70	6.84	6.84	1.63%	16,060,510
Jan 21, 2026	6.63	6.78	6.54	6.73	6.73	0.90%	16,865,109
Jan 20, 2026	6.69	6.76	6.61	6.67	6.67	-	22,585,400
Jan 19, 2026	6.56	6.71	6.55	6.67	6.67	1.21%	13,363,640
Jan 16, 2026	6.57	6.64	6.53	6.59	6.59	0.61%	12,851,647
Jan 15, 2026	6.57	6.62	6.48	6.55	6.55	-1.06%	14,575,950
Jan 14, 2026	6.56	6.71	6.51	6.62	6.62	0.61%	21,090,890
Jan 13, 2026	6.75	6.75	6.56	6.58	6.58	-2.52%	18,253,019
Jan 12, 2026	6.69	6.81	6.58	6.75	6.75	1.05%	24,164,030
Jan 9, 2026	6.66	6.68	6.58	6.68	6.68	-	19,196,800
Jan 8, 2026	6.52	6.69	6.51	6.68	6.68	2.14%	21,997,800
Jan 7, 2026	6.49	6.63	6.46	6.54	6.54	0.46%	18,334,200
Jan 6, 2026	6.48	6.54	6.45	6.51	6.51	0.31%	16,645,400
Jan 5, 2026	6.57	6.59	6.45	6.49	6.49	-1.22%	16,425,600
Dec 31, 2025	6.48	6.69	6.42	6.57	6.57	1.55%	23,911,200
Dec 30, 2025	6.45	6.53	6.40	6.47	6.47	-0.15%	14,723,400
Dec 29, 2025	6.50	6.52	6.40	6.48	6.48	-0.15%	12,553,600
Dec 26, 2025	6.58	6.64	6.44	6.49	6.49	-1.37%	23,274,410
Dec 25, 2025	6.36	6.61	6.32	6.58	6.58	3.30%	33,961,100
Dec 24, 2025	6.10	6.44	6.10	6.37	6.37	3.92%	22,176,340
Dec 23, 2025	6.21	6.23	6.10	6.13	6.13	-1.92%	10,039,000
Dec 22, 2025	6.14	6.30	6.14	6.25	6.25	1.79%	12,889,040
Dec 19, 2025	6.00	6.17	5.95	6.14	6.14	2.68%	11,280,400
Dec 18, 2025	5.89	6.11	5.88	5.98	5.98	0.67%	15,047,280
Dec 17, 2025	6.09	6.09	5.76	5.94	5.94	-2.30%	23,590,000
Dec 16, 2025	6.33	6.33	6.08	6.08	6.08	-3.34%	15,129,600
Dec 15, 2025	6.22	6.34	6.19	6.29	6.29	0.48%	14,993,740
Dec 12, 2025	6.23	6.39	6.22	6.26	6.26	0.16%	15,082,020
Dec 11, 2025	6.40	6.42	6.24	6.25	6.25	-2.34%	17,430,480
Dec 10, 2025	6.26	6.43	6.26	6.40	6.40	1.43%	22,743,670
Dec 9, 2025	6.45	6.45	6.29	6.31	6.31	-2.47%	21,552,970
Dec 8, 2025	6.36	6.48	6.33	6.47	6.47	1.57%	30,668,630
Dec 5, 2025	6.35	6.39	6.27	6.37	6.37	-0.31%	21,918,000
Dec 4, 2025	6.36	6.48	6.24	6.39	6.39	0.47%	30,729,300
Dec 3, 2025	6.27	6.46	6.20	6.36	6.36	0.79%	40,367,900
Dec 2, 2025	6.29	6.36	6.25	6.31	6.31	0.16%	25,410,850
Dec 1, 2025	6.15	6.36	6.10	6.30	6.30	2.44%	32,401,150
Nov 28, 2025	6.17	6.20	6.07	6.15	6.15	-1.44%	28,097,100
Nov 27, 2025	5.98	6.30	5.96	6.24	6.24	4.17%	44,767,140