SHE:002346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.69	20.76	20.20	20.23	20.23	-2.22%	2,749,363
Feb 12, 2026	20.49	20.86	20.33	20.69	20.69	1.37%	3,478,000
Feb 11, 2026	20.33	20.58	20.22	20.41	20.41	0.44%	2,474,333
Feb 10, 2026	20.31	20.50	20.08	20.32	20.32	-0.15%	2,554,071
Feb 9, 2026	20.40	20.44	20.08	20.35	20.35	0.74%	3,040,700
Feb 6, 2026	19.85	20.45	19.70	20.20	20.20	1.30%	2,891,800
Feb 5, 2026	20.45	20.51	19.86	19.94	19.94	-2.78%	3,522,400
Feb 4, 2026	20.40	20.93	20.30	20.51	20.51	0.54%	3,679,858
Feb 3, 2026	20.21	20.48	20.01	20.40	20.40	0.99%	3,876,685
Feb 2, 2026	19.92	20.70	19.92	20.20	20.20	1.05%	4,992,100
Jan 30, 2026	20.10	20.32	19.50	19.99	19.99	-0.25%	5,300,100
Jan 29, 2026	20.44	20.60	19.90	20.04	20.04	-1.91%	4,436,200
Jan 28, 2026	20.78	20.80	20.32	20.43	20.43	-1.68%	3,669,210
Jan 27, 2026	21.11	21.33	20.18	20.78	20.78	-1.56%	7,093,400
Jan 26, 2026	21.24	21.78	21.01	21.11	21.11	-0.66%	7,669,100
Jan 23, 2026	21.68	21.80	21.18	21.25	21.25	-1.39%	10,510,500
Jan 22, 2026	20.72	22.60	20.72	21.55	21.55	4.11%	11,425,080
Jan 21, 2026	21.42	21.57	20.60	20.70	20.70	-4.56%	10,274,370
Jan 20, 2026	21.34	22.10	21.08	21.69	21.69	1.93%	12,445,560
Jan 19, 2026	20.92	21.69	20.91	21.28	21.28	0.95%	7,613,074
Jan 16, 2026	21.27	21.53	20.85	21.08	21.08	0.86%	8,120,933
Jan 15, 2026	20.61	20.99	20.57	20.90	20.90	0.53%	5,306,984
Jan 14, 2026	21.06	21.41	20.33	20.79	20.79	-0.34%	9,976,022
Jan 13, 2026	21.22	21.57	20.80	20.86	20.86	-1.60%	8,032,300
Jan 12, 2026	20.88	21.80	20.61	21.20	21.20	1.87%	10,577,900
Jan 9, 2026	20.68	20.89	20.38	20.81	20.81	0.63%	6,716,200
Jan 8, 2026	20.45	20.89	20.30	20.68	20.68	0.39%	6,563,379
Jan 7, 2026	20.35	20.78	20.05	20.60	20.60	1.33%	7,300,403
Jan 6, 2026	19.95	20.75	19.88	20.33	20.33	1.96%	6,983,344
Jan 5, 2026	20.37	20.45	19.85	19.94	19.94	-1.82%	6,448,166
Dec 31, 2025	20.29	20.54	20.01	20.31	20.31	1.40%	6,769,168
Dec 30, 2025	20.25	20.50	20.01	20.03	20.03	-1.81%	6,210,902
Dec 29, 2025	20.28	20.68	19.80	20.40	20.40	-0.44%	11,881,140
Dec 26, 2025	20.01	21.03	19.62	20.49	20.49	4.43%	19,503,640
Dec 25, 2025	17.90	19.62	17.88	19.62	19.62	9.98%	10,353,790
Dec 24, 2025	17.79	17.90	17.39	17.84	17.84	0.28%	4,279,800
Dec 23, 2025	17.60	17.91	17.33	17.79	17.79	1.14%	4,311,427
Dec 22, 2025	17.74	17.76	17.45	17.59	17.59	-0.34%	4,015,200
Dec 19, 2025	17.57	17.89	17.52	17.65	17.65	0.80%	4,014,600
Dec 18, 2025	17.68	17.70	17.44	17.51	17.51	-1.13%	3,819,900
Dec 17, 2025	17.79	17.85	17.19	17.71	17.71	-0.78%	6,019,700
Dec 16, 2025	18.76	18.96	17.60	17.85	17.85	-5.51%	8,946,900
Dec 15, 2025	19.20	19.38	18.77	18.89	18.89	-1.92%	7,137,000
Dec 12, 2025	19.89	20.04	19.01	19.26	19.26	-3.46%	12,886,300
Dec 11, 2025	19.77	20.40	19.67	19.95	19.95	0.40%	14,587,474
Dec 10, 2025	19.01	20.18	18.74	19.87	19.87	6.26%	21,916,760
Dec 9, 2025	16.92	18.70	16.92	18.70	18.70	10.00%	10,824,260
Dec 8, 2025	16.93	17.13	16.77	17.00	17.00	0.59%	2,102,500
Dec 5, 2025	16.68	16.97	16.64	16.90	16.90	1.26%	1,494,100
Dec 4, 2025	16.99	16.99	16.65	16.69	16.69	-1.53%	1,578,600