SHE:002362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	22.18	22.18	21.73	21.79	21.79	-2.16%	6,988,900
Jan 29, 2026	22.16	23.16	21.81	22.27	22.27	0.54%	11,717,980
Jan 28, 2026	22.61	22.67	22.11	22.15	22.15	-3.19%	10,430,570
Jan 27, 2026	22.18	23.16	21.61	22.88	22.88	2.55%	12,460,877
Jan 26, 2026	22.90	23.10	21.90	22.31	22.31	-2.45%	10,755,320
Jan 23, 2026	22.69	22.90	22.50	22.87	22.87	0.84%	7,066,351
Jan 22, 2026	22.57	22.88	22.38	22.68	22.68	0.58%	5,523,228
Jan 21, 2026	22.48	22.79	22.36	22.55	22.55	-0.40%	5,813,526
Jan 20, 2026	22.98	23.15	22.40	22.64	22.64	-1.09%	7,335,565
Jan 19, 2026	23.26	23.49	22.86	22.89	22.89	-1.59%	8,773,267
Jan 16, 2026	23.91	24.08	23.00	23.26	23.26	-3.41%	13,271,890
Jan 15, 2026	24.23	24.52	23.80	24.08	24.08	-1.59%	11,738,259
Jan 14, 2026	23.90	25.26	23.81	24.47	24.47	2.09%	23,517,890
Jan 13, 2026	24.20	24.82	23.75	23.97	23.97	-0.62%	22,509,300
Jan 12, 2026	23.20	24.18	23.20	24.12	24.12	5.51%	18,971,080
Jan 9, 2026	22.33	22.89	22.31	22.86	22.86	2.10%	11,861,090
Jan 8, 2026	21.99	22.64	21.92	22.39	22.39	1.59%	7,745,995
Jan 7, 2026	22.21	22.45	21.98	22.04	22.04	-1.25%	6,889,829
Jan 6, 2026	22.54	22.55	22.16	22.32	22.32	-0.71%	9,454,525
Jan 5, 2026	21.59	22.57	21.34	22.48	22.48	3.88%	13,697,932
Dec 31, 2025	20.93	21.80	20.91	21.64	21.64	3.74%	10,155,600
Dec 30, 2025	20.95	21.12	20.80	20.86	20.86	-0.62%	3,525,201
Dec 29, 2025	20.88	21.08	20.83	20.99	20.99	0.33%	3,053,555
Dec 26, 2025	20.91	21.08	20.78	20.92	20.92	-0.24%	3,612,253
Dec 25, 2025	20.73	20.97	20.70	20.97	20.97	0.62%	3,387,300
Dec 24, 2025	20.30	20.85	20.26	20.84	20.84	2.06%	3,807,778
Dec 23, 2025	20.78	20.80	20.38	20.42	20.42	-1.73%	3,466,382
Dec 22, 2025	20.96	21.06	20.75	20.78	20.78	-0.29%	4,091,600
Dec 19, 2025	20.66	20.88	20.66	20.84	20.84	0.77%	3,487,323
Dec 18, 2025	20.40	20.93	20.35	20.68	20.68	0.34%	4,194,347
Dec 17, 2025	20.96	20.96	20.15	20.61	20.61	-0.63%	5,725,846
Dec 16, 2025	21.03	21.05	20.54	20.74	20.74	-1.47%	4,740,981
Dec 15, 2025	21.28	21.36	20.96	21.05	21.05	-1.54%	3,885,853
Dec 12, 2025	21.51	21.71	21.21	21.38	21.38	-0.60%	4,259,498
Dec 11, 2025	22.08	22.08	21.50	21.51	21.51	-2.23%	5,218,768
Dec 10, 2025	22.12	22.28	21.79	22.00	22.00	-1.87%	6,958,819
Dec 9, 2025	22.23	23.22	22.10	22.42	22.42	0.54%	9,197,341
Dec 8, 2025	22.48	22.62	22.25	22.30	22.30	-0.18%	5,213,100
Dec 5, 2025	22.17	22.36	21.81	22.34	22.34	0.81%	5,072,501
Dec 4, 2025	22.33	22.56	21.90	22.16	22.16	-1.07%	5,878,079
Dec 3, 2025	23.06	23.44	22.26	22.40	22.40	-2.82%	13,163,073
Dec 2, 2025	23.66	23.76	23.00	23.05	23.05	-1.16%	8,197,195
Dec 1, 2025	23.43	23.48	23.16	23.32	23.32	-0.47%	5,639,301
Nov 28, 2025	23.33	23.59	23.10	23.43	23.43	0.82%	8,378,636
Nov 27, 2025	23.55	23.64	23.20	23.24	23.24	-1.11%	8,039,253
Nov 26, 2025	23.91	24.40	23.48	23.50	23.50	-2.08%	23,748,710
Nov 25, 2025	22.24	24.49	22.20	24.00	24.00	7.82%	34,890,740
Nov 24, 2025	21.60	22.35	21.24	22.26	22.26	4.51%	6,980,298
Nov 21, 2025	21.69	22.11	21.12	21.30	21.30	-3.05%	5,106,601
Nov 20, 2025	22.28	22.42	21.86	21.97	21.97	-0.90%	3,835,600