SHE:002393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	21.79	21.93	21.64	21.71	-	0.14%	1,341,828
Feb 2, 2026	22.22	22.37	21.68	21.68	21.68	-1.45%	2,786,940
Jan 30, 2026	21.79	22.33	21.79	22.00	22.00	0.50%	4,199,220
Jan 29, 2026	22.20	22.31	21.85	21.89	21.89	-1.44%	3,618,379
Jan 28, 2026	22.65	22.71	22.18	22.21	22.21	-2.16%	3,702,272
Jan 27, 2026	23.08	23.08	22.35	22.70	22.70	-1.82%	5,406,104
Jan 26, 2026	23.24	23.48	22.68	23.12	23.12	2.39%	7,342,327
Jan 23, 2026	22.37	22.89	22.29	22.58	22.58	0.85%	3,161,147
Jan 22, 2026	22.23	22.46	22.10	22.39	22.39	0.77%	2,244,965
Jan 21, 2026	22.24	22.39	22.20	22.22	22.22	-0.54%	1,644,069
Jan 20, 2026	22.54	22.64	22.26	22.34	22.34	-0.76%	2,149,359
Jan 19, 2026	22.21	22.58	22.05	22.51	22.51	2.13%	3,635,411
Jan 16, 2026	22.17	22.42	22.00	22.04	22.04	-0.36%	2,189,482
Jan 15, 2026	22.00	22.40	21.95	22.12	22.12	0.45%	2,497,900
Jan 14, 2026	22.12	22.28	21.88	22.02	22.02	-0.68%	4,118,582
Jan 13, 2026	22.11	22.49	22.01	22.17	22.17	0.50%	4,732,971
Jan 12, 2026	22.29	22.39	22.00	22.06	22.06	-0.76%	3,326,894
Jan 9, 2026	22.31	22.40	22.12	22.23	22.23	-0.04%	3,017,085
Jan 8, 2026	21.68	22.60	21.66	22.24	22.24	2.49%	4,917,481
Jan 7, 2026	21.80	21.98	21.69	21.70	21.70	-0.46%	2,118,225
Jan 6, 2026	21.75	21.97	21.64	21.80	21.80	0.32%	3,403,632
Jan 5, 2026	21.70	21.80	21.31	21.73	21.73	0.09%	2,757,295
Dec 31, 2025	21.90	21.91	21.60	21.71	21.71	-0.64%	3,045,563
Dec 30, 2025	21.55	21.93	21.35	21.85	21.85	1.39%	4,304,677
Dec 29, 2025	21.29	21.87	21.21	21.55	21.55	1.08%	4,625,174
Dec 26, 2025	21.16	21.43	21.02	21.32	21.32	0.71%	3,489,745
Dec 25, 2025	21.14	21.26	20.88	21.17	21.17	0.14%	3,509,281
Dec 24, 2025	20.87	21.25	20.76	21.14	21.14	1.29%	3,288,926
Dec 23, 2025	20.74	20.90	20.62	20.87	20.87	0.72%	2,196,698
Dec 22, 2025	20.71	20.85	20.58	20.72	20.72	0.05%	2,320,000
Dec 19, 2025	20.45	20.75	20.32	20.71	20.71	1.27%	2,571,624
Dec 18, 2025	19.90	20.77	19.90	20.45	20.45	2.45%	4,440,665
Dec 17, 2025	19.92	19.98	19.68	19.96	19.96	0.20%	1,902,140
Dec 16, 2025	20.11	20.19	19.88	19.92	19.92	-1.04%	1,759,228
Dec 15, 2025	20.15	20.27	20.11	20.13	20.13	-0.35%	1,167,960
Dec 12, 2025	20.17	20.29	20.06	20.20	20.20	0.35%	1,622,740
Dec 11, 2025	20.38	20.40	20.10	20.13	20.13	-1.18%	1,303,620
Dec 10, 2025	20.16	20.42	20.08	20.37	20.37	0.94%	1,413,730
Dec 9, 2025	20.51	20.55	20.15	20.18	20.18	-1.22%	1,641,960
Dec 8, 2025	20.48	20.53	20.41	20.43	20.43	-	1,522,189
Dec 5, 2025	20.38	20.44	20.06	20.43	20.43	0.49%	1,520,960
Dec 4, 2025	20.42	20.48	20.18	20.33	20.33	-0.83%	1,594,680
Dec 3, 2025	20.50	20.65	20.38	20.50	20.50	-0.05%	1,615,821
Dec 2, 2025	20.66	20.70	20.48	20.51	20.51	-1.11%	1,453,444
Dec 1, 2025	20.64	20.77	20.57	20.74	20.74	0.63%	1,512,080
Nov 28, 2025	20.50	20.62	20.30	20.61	20.61	0.44%	1,367,628
Nov 27, 2025	20.63	20.69	20.44	20.52	20.52	-0.63%	1,697,289
Nov 26, 2025	20.50	21.08	20.50	20.65	20.65	0.39%	2,545,816
Nov 25, 2025	20.47	20.71	20.36	20.57	20.57	0.88%	2,177,120
Nov 24, 2025	20.30	20.62	20.26	20.39	20.39	0.44%	2,440,762