SHE:002922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	40.08	42.40	39.39	41.14	41.14	1.36%	26,158,005
Jan 22, 2026	42.19	42.57	40.35	40.59	40.59	-3.29%	17,034,440
Jan 21, 2026	40.33	43.22	39.10	41.97	41.97	3.50%	28,050,470
Jan 20, 2026	41.54	42.70	39.04	40.55	40.55	-3.31%	30,953,710
Jan 19, 2026	38.50	42.18	38.50	41.94	41.94	7.24%	29,446,590
Jan 16, 2026	41.00	41.94	39.11	39.11	39.11	-0.48%	30,068,150
Jan 15, 2026	38.10	40.58	37.37	39.30	39.30	2.13%	29,327,470
Jan 14, 2026	38.60	40.71	37.18	38.48	38.48	0.79%	45,937,710
Jan 13, 2026	35.00	38.83	34.11	38.18	38.18	7.85%	48,770,480
Jan 12, 2026	36.20	36.49	34.50	35.40	35.30	-2.40%	33,557,140
Jan 9, 2026	35.11	37.71	34.81	36.27	36.17	2.84%	34,216,660
Jan 8, 2026	36.69	37.50	34.70	35.27	35.17	-0.98%	53,083,810
Jan 7, 2026	34.01	35.62	34.01	35.62	35.52	10.01%	21,727,520
Jan 6, 2026	31.61	32.47	31.10	32.38	32.29	4.18%	24,898,530
Jan 5, 2026	30.98	32.32	30.71	31.08	30.99	1.50%	15,794,770
Dec 31, 2025	31.41	31.89	30.35	30.62	30.53	-1.58%	15,164,830
Dec 30, 2025	31.53	31.56	30.69	31.11	31.02	-2.05%	14,432,080
Dec 29, 2025	32.78	32.79	31.46	31.76	31.67	-4.14%	17,285,040
Dec 26, 2025	32.98	33.90	32.16	33.13	33.04	-0.03%	20,012,280
Dec 25, 2025	33.01	33.99	32.88	33.14	33.05	-1.40%	13,921,170
Dec 24, 2025	32.50	34.07	31.53	33.61	33.52	3.54%	25,517,980
Dec 23, 2025	32.58	32.79	31.78	32.46	32.37	-0.70%	16,391,160
Dec 22, 2025	31.91	33.35	31.68	32.69	32.60	5.45%	25,422,850
Dec 19, 2025	31.33	32.25	30.76	31.00	30.91	-0.10%	16,933,470
Dec 18, 2025	30.67	31.20	29.40	31.03	30.94	-2.08%	28,448,720
Dec 17, 2025	30.68	32.27	29.95	31.69	31.60	4.04%	28,493,090
Dec 16, 2025	32.02	32.25	30.02	30.46	30.37	-6.28%	20,508,240
Dec 15, 2025	32.15	33.00	31.84	32.50	32.41	-0.91%	20,385,600
Dec 12, 2025	31.19	33.37	31.19	32.80	32.71	5.20%	28,981,690
Dec 11, 2025	32.50	32.66	30.80	31.18	31.09	-3.56%	16,486,920
Dec 10, 2025	30.96	32.76	30.27	32.33	32.24	3.62%	25,355,450
Dec 9, 2025	31.50	32.16	31.00	31.20	31.11	-1.67%	20,750,040
Dec 8, 2025	30.96	32.38	30.96	31.73	31.64	2.26%	29,016,800
Dec 5, 2025	28.87	31.78	28.87	31.03	30.94	6.71%	37,287,090
Dec 4, 2025	27.68	29.35	27.05	29.08	29.00	3.89%	27,289,660
Dec 3, 2025	28.38	28.64	27.67	27.99	27.91	-2.30%	16,334,890
Dec 2, 2025	29.30	29.41	28.34	28.65	28.57	-2.02%	20,574,740
Dec 1, 2025	29.77	30.08	28.73	29.24	29.16	-2.14%	36,246,180
Nov 28, 2025	27.42	29.88	27.03	29.88	29.80	10.01%	31,707,460
Nov 27, 2025	27.50	28.88	27.02	27.16	27.08	-0.37%	23,141,280
Nov 26, 2025	27.30	27.80	26.91	27.26	27.18	-0.26%	14,004,330
Nov 25, 2025	26.71	28.28	26.71	27.33	27.25	2.94%	22,584,340
Nov 24, 2025	26.28	26.98	25.60	26.55	26.48	2.59%	17,885,610
Nov 21, 2025	27.38	27.70	25.88	25.88	25.81	-8.52%	27,500,110
Nov 20, 2025	28.80	29.08	27.78	28.29	28.21	0.64%	22,957,170
Nov 19, 2025	28.15	28.65	27.58	28.11	28.03	-1.02%	16,288,200
Nov 18, 2025	28.52	29.08	27.77	28.40	28.32	0.50%	26,623,160
Nov 17, 2025	28.90	29.34	27.66	28.26	28.18	-2.45%	37,710,970
Nov 14, 2025	29.06	29.82	28.74	28.97	28.89	-2.98%	25,890,890
Nov 13, 2025	30.00	30.49	29.46	29.86	29.78	-1.45%	31,275,330