SHE:002568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.42	21.53	20.91	21.12	21.12	-2.13%	12,555,720
Feb 5, 2026	20.70	21.99	20.68	21.58	21.58	3.80%	25,188,580
Feb 4, 2026	20.40	20.94	20.28	20.79	20.79	1.51%	10,673,950
Feb 3, 2026	20.30	20.85	20.24	20.48	20.48	0.69%	7,720,996
Feb 2, 2026	20.20	21.20	20.13	20.34	20.34	-0.29%	12,727,620
Jan 30, 2026	21.15	21.20	20.25	20.40	20.40	-5.82%	17,445,440
Jan 29, 2026	20.27	21.79	20.21	21.66	21.66	6.80%	21,919,066
Jan 28, 2026	20.34	20.58	20.18	20.28	20.28	-0.73%	9,661,923
Jan 27, 2026	21.20	21.27	20.02	20.43	20.43	-3.59%	15,911,310
Jan 26, 2026	22.07	22.22	21.15	21.19	21.19	-4.29%	15,457,370
Jan 23, 2026	21.82	22.19	21.76	22.14	22.14	1.33%	6,362,421
Jan 22, 2026	22.03	22.17	21.73	21.85	21.85	-0.95%	7,986,228
Jan 21, 2026	22.10	22.44	21.88	22.06	22.06	-0.45%	7,864,583
Jan 20, 2026	22.33	22.47	22.02	22.16	22.16	-0.63%	5,120,720
Jan 19, 2026	21.59	22.47	21.54	22.30	22.30	3.19%	11,583,060
Jan 16, 2026	21.89	21.98	21.52	21.61	21.61	-0.96%	6,732,790
Jan 15, 2026	21.92	22.18	21.71	21.82	21.82	-0.50%	5,733,295
Jan 14, 2026	22.00	22.34	21.70	21.93	21.93	-0.32%	9,044,009
Jan 13, 2026	22.40	22.40	21.94	22.00	22.00	-1.79%	8,688,019
Jan 12, 2026	22.04	22.50	21.93	22.40	22.40	1.63%	9,489,135
Jan 9, 2026	21.74	22.05	21.65	22.04	22.04	1.29%	8,443,261
Jan 8, 2026	21.50	21.94	21.34	21.76	21.76	0.97%	6,627,684
Jan 7, 2026	22.06	22.06	21.53	21.55	21.55	-2.22%	9,762,659
Jan 6, 2026	21.83	22.12	21.68	22.04	22.04	0.87%	9,307,627
Jan 5, 2026	21.81	21.97	21.53	21.85	21.85	0.18%	7,284,822
Dec 31, 2025	21.31	21.95	21.31	21.81	21.81	2.11%	10,221,160
Dec 30, 2025	21.47	21.70	21.34	21.36	21.36	-0.60%	6,618,682
Dec 29, 2025	21.45	21.75	21.32	21.49	21.49	0.09%	5,935,870
Dec 26, 2025	21.55	21.63	21.40	21.47	21.47	-0.60%	4,672,448
Dec 25, 2025	21.37	21.73	21.36	21.60	21.60	0.84%	5,518,058
Dec 24, 2025	21.21	21.56	21.13	21.42	21.42	0.71%	5,102,788
Dec 23, 2025	21.77	21.87	21.22	21.27	21.27	-2.25%	7,915,455
Dec 22, 2025	21.82	22.06	21.75	21.76	21.76	-0.14%	6,206,642
Dec 19, 2025	21.38	21.83	21.22	21.79	21.79	2.30%	7,917,587
Dec 18, 2025	21.47	21.59	21.25	21.30	21.30	-1.07%	6,258,386
Dec 17, 2025	21.80	21.83	21.20	21.53	21.53	-1.19%	7,568,362
Dec 16, 2025	21.18	21.85	21.18	21.79	21.79	2.73%	8,763,526
Dec 15, 2025	21.21	21.63	21.17	21.21	21.21	0.90%	10,570,190
Dec 12, 2025	21.28	21.48	21.02	21.02	21.02	-0.66%	6,257,372
Dec 11, 2025	21.69	21.75	21.16	21.16	21.16	-2.71%	5,983,685
Dec 10, 2025	21.37	21.85	20.95	21.75	21.75	1.64%	10,485,050
Dec 9, 2025	22.21	22.27	21.22	21.40	21.40	-4.04%	14,609,800
Dec 8, 2025	22.35	22.51	22.28	22.30	22.30	-0.31%	4,802,240
Dec 5, 2025	22.35	22.42	22.13	22.37	22.37	-0.09%	4,256,933
Dec 4, 2025	22.91	22.93	22.20	22.39	22.39	-2.35%	6,629,675
Dec 3, 2025	23.10	23.20	22.83	22.93	22.93	-0.78%	3,756,240
Dec 2, 2025	23.70	23.76	23.10	23.11	23.11	-2.82%	6,992,513
Dec 1, 2025	23.59	23.96	23.53	23.78	23.78	1.15%	4,740,702
Nov 28, 2025	23.55	23.67	23.45	23.51	23.51	-0.51%	4,292,802
Nov 27, 2025	23.91	24.02	23.61	23.63	23.63	-1.05%	4,919,519