SHE:002223 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.07	36.19	35.70	36.14	36.14	-0.14%	4,639,490
Dec 4, 2025	36.03	36.22	35.75	36.19	36.19	0.44%	3,358,153
Dec 3, 2025	35.74	36.25	35.71	36.03	36.03	0.59%	4,544,603
Dec 2, 2025	36.04	36.15	35.61	35.82	35.82	-1.19%	4,175,980
Dec 1, 2025	35.59	36.31	35.35	36.25	36.05	1.54%	6,904,200
Nov 28, 2025	35.71	35.90	35.52	35.70	35.50	-	2,916,203
Nov 27, 2025	35.94	35.98	35.47	35.70	35.50	-0.67%	5,739,406
Nov 26, 2025	35.67	36.11	35.55	35.94	35.74	0.76%	5,528,081
Nov 25, 2025	35.69	35.91	35.52	35.67	35.47	-0.14%	4,883,850
Nov 24, 2025	35.30	35.85	35.03	35.72	35.52	1.62%	8,067,170
Nov 21, 2025	35.38	35.80	35.13	35.15	34.96	-1.04%	10,786,950
Nov 20, 2025	35.38	35.85	35.33	35.52	35.32	0.68%	6,616,692
Nov 19, 2025	35.35	35.42	35.15	35.28	35.09	-0.20%	4,116,570
Nov 18, 2025	35.50	35.61	35.30	35.35	35.15	-0.67%	4,505,500
Nov 17, 2025	36.10	36.26	35.36	35.59	35.39	-1.71%	6,066,309
Nov 14, 2025	36.36	36.85	36.21	36.21	36.01	-0.77%	5,062,332
Nov 13, 2025	36.42	36.59	36.22	36.49	36.29	-	7,104,100
Nov 12, 2025	36.39	36.85	36.33	36.49	36.29	-	7,041,373
Nov 11, 2025	35.97	36.49	35.82	36.49	36.29	1.45%	10,060,860
Nov 10, 2025	35.50	36.18	35.42	35.97	35.77	1.41%	10,104,500
Nov 7, 2025	35.07	35.52	35.00	35.47	35.27	0.77%	9,002,441
Nov 6, 2025	35.04	35.20	34.86	35.20	35.01	0.51%	6,910,193
Nov 5, 2025	34.99	35.17	34.80	35.02	34.83	-0.28%	6,289,541
Nov 4, 2025	35.42	35.46	35.01	35.12	34.93	-0.99%	6,871,311
Nov 3, 2025	36.19	36.24	35.21	35.47	35.27	-1.55%	11,094,320
Oct 31, 2025	35.92	36.43	35.71	36.03	35.83	0.31%	9,320,780
Oct 30, 2025	35.93	36.10	35.72	35.92	35.72	-0.03%	8,188,268
Oct 29, 2025	35.65	36.00	35.30	35.93	35.73	0.76%	9,918,950
Oct 28, 2025	35.63	35.78	35.40	35.66	35.46	-0.39%	9,232,489
Oct 27, 2025	36.74	36.74	35.08	35.80	35.60	-3.53%	34,200,830
Oct 24, 2025	36.81	37.14	36.73	37.11	36.91	0.43%	5,548,617
Oct 23, 2025	36.68	36.95	36.38	36.95	36.75	0.74%	4,631,637
Oct 22, 2025	36.63	36.92	36.55	36.68	36.48	0.03%	4,670,719
Oct 21, 2025	36.69	36.97	36.51	36.67	36.47	0.05%	6,556,516
Oct 20, 2025	37.15	37.33	36.41	36.65	36.45	-1.24%	9,566,449
Oct 17, 2025	38.01	38.28	36.95	37.11	36.91	-2.52%	12,707,640
Oct 16, 2025	38.03	38.77	37.88	38.07	37.86	0.18%	7,867,208
Oct 15, 2025	37.79	38.05	37.55	38.00	37.79	0.66%	6,186,824
Oct 14, 2025	37.83	38.55	37.65	37.75	37.54	-	8,575,123
Oct 13, 2025	37.89	38.15	37.57	37.75	37.54	-3.11%	9,222,808
Oct 10, 2025	38.92	39.25	38.74	38.96	38.55	-	7,157,672
Oct 9, 2025	39.03	39.06	38.51	38.96	38.55	-0.13%	8,169,101
Sep 30, 2025	38.65	39.21	38.28	39.01	38.60	1.04%	8,060,303
Sep 29, 2025	38.28	38.65	38.02	38.61	38.20	0.89%	9,283,592
Sep 26, 2025	37.96	38.58	37.68	38.27	37.86	0.74%	10,933,560
Sep 25, 2025	38.00	38.19	37.58	37.99	37.59	-0.03%	7,803,746
Sep 24, 2025	37.45	38.05	37.45	38.00	37.60	1.50%	7,720,751
Sep 23, 2025	37.80	38.06	37.00	37.44	37.04	-1.40%	10,002,410
Sep 22, 2025	38.80	38.86	37.67	37.97	37.57	-2.14%	11,787,680
Sep 19, 2025	38.36	39.05	38.18	38.80	38.39	1.04%	10,192,640