SHE:002422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	31.41	32.98	31.38	32.20	32.20	2.29%	15,324,230
Feb 5, 2026	30.98	31.70	30.72	31.48	31.48	1.22%	9,820,649
Feb 4, 2026	30.36	31.17	30.16	31.10	31.10	2.30%	9,160,999
Feb 3, 2026	30.36	30.48	30.01	30.40	30.40	0.86%	7,772,718
Feb 2, 2026	30.86	31.30	30.10	30.14	30.14	-2.62%	8,811,782
Jan 30, 2026	31.33	31.99	30.81	30.95	30.95	-1.24%	9,930,514
Jan 29, 2026	31.06	31.58	30.84	31.34	31.34	0.51%	12,778,620
Jan 28, 2026	31.36	31.64	31.11	31.18	31.18	-0.73%	12,230,460
Jan 27, 2026	32.12	32.15	31.26	31.41	31.41	-2.15%	14,059,730
Jan 26, 2026	32.19	32.69	30.89	32.10	32.10	-0.28%	24,214,956
Jan 23, 2026	31.80	32.67	31.55	32.19	32.19	1.23%	14,776,220
Jan 22, 2026	32.32	32.95	31.50	31.80	31.80	-1.40%	13,861,820
Jan 21, 2026	32.60	32.66	32.17	32.25	32.25	-1.23%	11,350,460
Jan 20, 2026	32.50	32.98	32.28	32.65	32.65	0.40%	10,499,800
Jan 19, 2026	32.05	32.83	32.00	32.52	32.52	1.56%	12,759,150
Jan 16, 2026	32.71	32.90	31.80	32.02	32.02	-2.08%	13,883,850
Jan 15, 2026	33.19	33.40	32.56	32.70	32.70	-1.48%	15,391,110
Jan 14, 2026	33.91	34.11	32.97	33.19	33.19	-2.18%	18,005,540
Jan 13, 2026	33.95	34.29	33.32	33.93	33.93	-0.06%	15,369,890
Jan 12, 2026	33.84	34.06	32.79	33.95	33.95	0.33%	26,265,990
Jan 9, 2026	33.15	33.92	32.95	33.84	33.84	1.17%	17,202,500
Jan 8, 2026	31.61	33.67	31.52	33.45	33.45	6.19%	31,591,190
Jan 7, 2026	30.65	31.68	30.61	31.50	31.50	2.94%	18,234,730
Jan 6, 2026	30.43	30.75	29.94	30.60	30.60	1.39%	16,301,810
Jan 5, 2026	29.40	30.60	29.07	30.18	30.18	2.83%	26,452,150
Dec 31, 2025	28.71	29.45	28.62	29.35	29.35	1.80%	16,615,176
Dec 30, 2025	28.82	28.96	28.14	28.83	28.83	-0.48%	24,810,510
Dec 29, 2025	29.29	29.37	28.70	28.97	28.97	-1.06%	22,740,740
Dec 26, 2025	30.48	30.57	28.99	29.28	29.28	-3.94%	31,566,600
Dec 25, 2025	30.71	30.93	30.35	30.48	30.48	-0.59%	11,236,250
Dec 24, 2025	31.01	31.17	30.52	30.66	30.66	-1.10%	9,444,265
Dec 23, 2025	31.44	32.00	30.94	31.00	31.00	-1.49%	12,790,300
Dec 22, 2025	31.66	32.16	31.41	31.47	31.47	-0.69%	8,397,569
Dec 19, 2025	30.99	31.90	30.93	31.69	31.69	2.16%	9,903,577
Dec 18, 2025	31.10	31.29	30.87	31.02	31.02	-0.42%	5,936,699
Dec 17, 2025	30.76	31.28	30.52	31.15	31.15	1.86%	8,868,674
Dec 16, 2025	31.00	31.09	30.58	30.58	30.58	-1.58%	6,129,229
Dec 15, 2025	31.02	31.29	30.90	31.07	31.07	-0.26%	8,879,852
Dec 12, 2025	32.00	32.10	30.99	31.15	31.15	-2.63%	25,685,510
Dec 11, 2025	32.52	32.66	31.80	31.99	31.99	-1.60%	13,306,740
Dec 10, 2025	32.39	32.71	31.61	32.51	32.51	0.18%	12,263,500
Dec 9, 2025	32.91	33.46	32.22	32.45	32.45	-1.67%	12,071,790
Dec 8, 2025	33.87	33.95	32.93	33.00	33.00	-2.16%	10,460,800
Dec 5, 2025	34.29	34.35	33.24	33.73	33.73	-1.09%	8,016,810
Dec 4, 2025	34.03	34.69	33.96	34.10	34.10	0.29%	9,394,788
Dec 3, 2025	34.09	34.52	33.90	34.00	34.00	-0.03%	5,855,700
Dec 2, 2025	34.39	34.40	33.95	34.01	34.01	-1.13%	4,390,845
Dec 1, 2025	34.42	34.57	33.93	34.40	34.40	-0.06%	6,767,058
Nov 28, 2025	34.47	34.71	34.10	34.42	34.42	-0.12%	5,132,072
Nov 27, 2025	34.60	34.70	34.10	34.46	34.46	-0.38%	6,623,583