SHE:002379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	27.50	30.64	27.50	28.70	28.70	-5.22%	36,252,001
Jan 30, 2026	30.78	31.61	28.70	30.28	30.28	-4.90%	33,869,152
Jan 29, 2026	31.70	33.00	30.04	31.84	31.84	-0.31%	30,076,550
Jan 28, 2026	29.50	31.96	28.92	31.94	31.94	9.31%	30,111,880
Jan 27, 2026	29.67	30.09	29.07	29.22	29.22	-2.18%	16,551,760
Jan 26, 2026	29.61	30.41	29.42	29.87	29.87	1.36%	22,902,650
Jan 23, 2026	28.70	29.70	28.49	29.47	29.47	2.79%	12,697,150
Jan 22, 2026	29.43	29.46	28.26	28.67	28.67	-0.14%	15,239,100
Jan 21, 2026	29.90	29.90	28.16	28.71	28.71	-4.40%	30,670,820
Jan 20, 2026	30.58	30.80	29.01	30.03	30.03	-1.80%	18,705,230
Jan 19, 2026	30.28	30.87	29.40	30.58	30.58	0.99%	22,964,430
Jan 16, 2026	29.39	30.79	29.20	30.28	30.28	2.99%	28,377,080
Jan 15, 2026	28.87	30.26	28.51	29.40	29.40	1.07%	22,231,630
Jan 14, 2026	28.49	29.70	28.20	29.09	29.09	2.25%	23,002,080
Jan 13, 2026	28.57	29.38	27.85	28.45	28.45	0.28%	25,217,330
Jan 12, 2026	30.47	30.47	27.07	28.37	28.37	2.42%	34,100,960
Jan 9, 2026	26.70	27.88	26.59	27.70	27.70	2.74%	20,387,060
Jan 8, 2026	27.60	27.80	26.63	26.96	26.96	-3.02%	24,147,120
Jan 7, 2026	27.68	28.24	27.07	27.80	27.80	1.79%	28,248,950
Jan 6, 2026	25.60	27.60	25.60	27.31	27.31	8.46%	45,160,380
Jan 5, 2026	24.66	25.78	24.66	25.18	25.18	5.27%	32,085,800
Dec 31, 2025	23.99	24.29	23.32	23.92	23.92	0.08%	11,611,430
Dec 30, 2025	22.91	24.14	22.60	23.90	23.90	2.84%	16,651,550
Dec 29, 2025	24.00	24.26	23.19	23.24	23.24	-2.56%	13,206,940
Dec 26, 2025	22.85	24.05	22.63	23.85	23.85	5.16%	20,723,580
Dec 25, 2025	23.00	23.10	22.55	22.68	22.68	-2.03%	9,725,865
Dec 24, 2025	23.00	23.54	22.52	23.15	23.15	1.40%	14,653,230
Dec 23, 2025	22.80	23.22	22.52	22.83	22.83	-0.22%	10,158,500
Dec 22, 2025	23.20	23.42	22.40	22.88	22.88	-0.52%	19,848,440
Dec 19, 2025	22.33	23.19	21.96	23.00	23.00	3.23%	16,741,600
Dec 18, 2025	22.49	22.89	22.20	22.28	22.28	-0.93%	8,234,554
Dec 17, 2025	22.49	22.97	22.00	22.49	22.49	0.85%	15,375,470
Dec 16, 2025	22.50	22.64	21.81	22.30	22.30	-1.33%	17,148,040
Dec 15, 2025	22.80	23.18	22.35	22.60	22.60	-2.04%	18,416,260
Dec 12, 2025	23.60	24.05	23.07	23.07	23.07	-1.24%	17,691,120
Dec 11, 2025	23.41	24.81	22.61	23.36	23.36	-0.17%	28,637,800
Dec 10, 2025	22.46	23.66	22.46	23.40	23.40	2.90%	18,526,710
Dec 9, 2025	23.60	23.70	22.00	22.74	22.74	-4.45%	32,175,520
Dec 8, 2025	24.99	24.99	23.51	23.80	23.80	-2.82%	31,040,060
Dec 5, 2025	22.60	24.58	22.37	24.49	24.49	9.53%	29,238,810
Dec 4, 2025	22.25	22.85	21.93	22.36	22.36	2.01%	25,316,880
Dec 3, 2025	20.64	22.30	20.52	21.92	21.92	6.82%	23,981,210
Dec 2, 2025	20.90	20.96	20.10	20.52	20.52	0.64%	10,792,400
Dec 1, 2025	20.30	20.75	20.24	20.39	20.39	1.14%	19,279,710
Nov 28, 2025	20.52	20.62	19.98	20.16	20.16	-2.14%	18,501,083
Nov 27, 2025	20.10	20.77	20.08	20.60	20.60	4.46%	14,499,860
Nov 26, 2025	20.31	20.64	19.68	19.72	19.72	-2.90%	13,776,130
Nov 25, 2025	19.85	20.69	19.63	20.31	20.31	4.10%	14,336,980
Nov 24, 2025	19.50	19.72	19.10	19.51	19.51	0.88%	14,250,900
Nov 21, 2025	19.86	20.10	19.11	19.34	19.34	-4.73%	22,706,110