SHE:002422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	33.41	34.89	33.37	34.59	34.59	3.72%	13,342,702
Nov 25, 2025	33.28	33.92	33.00	33.35	33.35	0.21%	7,783,312
Nov 24, 2025	32.20	33.38	32.11	33.28	33.28	4.00%	11,858,154
Nov 21, 2025	32.80	33.15	31.92	32.00	32.00	-2.62%	8,023,463
Nov 20, 2025	33.51	33.58	32.79	32.86	32.86	-1.62%	9,006,407
Nov 19, 2025	33.80	33.89	33.30	33.40	33.40	-1.68%	4,697,637
Nov 18, 2025	33.31	34.11	33.15	33.97	33.97	1.83%	8,267,500
Nov 17, 2025	34.43	34.52	33.06	33.36	33.36	-3.61%	11,260,840
Nov 14, 2025	34.35	35.08	34.31	34.61	34.61	0.06%	11,310,660
Nov 13, 2025	33.28	34.98	33.14	34.59	34.59	4.41%	19,021,670
Nov 12, 2025	32.43	33.50	32.33	33.13	33.13	2.47%	15,334,460
Nov 11, 2025	32.95	33.01	32.11	32.33	32.33	-1.79%	9,616,254
Nov 10, 2025	32.41	32.99	31.82	32.92	32.92	1.67%	11,905,280
Nov 7, 2025	33.28	33.46	32.31	32.38	32.38	-2.91%	13,746,430
Nov 6, 2025	33.36	33.68	33.14	33.35	33.35	-1.10%	10,149,200
Nov 5, 2025	33.63	34.04	33.27	33.72	33.72	-0.71%	11,063,420
Nov 4, 2025	34.80	34.80	33.80	33.96	33.96	-2.41%	9,022,056
Nov 3, 2025	34.88	35.10	34.21	34.80	34.80	-0.57%	15,345,310
Oct 31, 2025	33.30	35.20	32.87	35.00	35.00	2.19%	23,190,470
Oct 30, 2025	34.55	34.67	34.01	34.25	34.25	-1.21%	11,290,370
Oct 29, 2025	34.66	34.79	33.93	34.67	34.67	-0.52%	11,255,250
Oct 28, 2025	34.51	34.98	34.33	34.85	34.85	0.40%	9,324,657
Oct 27, 2025	34.90	34.97	34.50	34.71	34.71	0.20%	10,241,570