SHE:002178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	6.39	6.49	6.33	6.35	6.35	0.16%	15,383,356
Jan 30, 2026	6.32	6.43	6.30	6.34	6.34	-0.47%	12,561,580
Jan 29, 2026	6.36	6.49	6.25	6.37	6.37	-0.31%	16,338,610
Jan 28, 2026	6.48	6.53	6.37	6.39	6.39	-1.24%	13,578,990
Jan 27, 2026	6.50	6.56	6.34	6.47	6.47	-0.77%	14,956,100
Jan 26, 2026	6.69	6.71	6.44	6.52	6.52	-2.83%	26,492,390
Jan 23, 2026	6.71	6.73	6.68	6.71	6.71	0.15%	18,950,427
Jan 22, 2026	6.65	6.70	6.61	6.70	6.70	1.06%	15,815,281
Jan 21, 2026	6.61	6.66	6.56	6.63	6.63	-0.15%	12,089,330
Jan 20, 2026	6.68	6.74	6.59	6.64	6.64	-0.75%	16,032,470
Jan 19, 2026	6.60	6.69	6.57	6.69	6.69	0.45%	14,426,960
Jan 16, 2026	6.80	6.83	6.60	6.66	6.66	-2.20%	26,377,240
Jan 15, 2026	7.01	7.01	6.73	6.81	6.81	-2.58%	31,398,180
Jan 14, 2026	6.93	7.04	6.81	6.99	6.99	1.60%	51,477,860
Jan 13, 2026	7.08	7.10	6.79	6.88	6.88	-1.57%	47,736,800
Jan 12, 2026	6.80	7.04	6.80	6.99	6.99	4.02%	50,889,780
Jan 9, 2026	6.55	6.75	6.54	6.72	6.72	2.28%	33,252,470
Jan 8, 2026	6.45	6.58	6.42	6.57	6.57	1.70%	22,651,920
Jan 7, 2026	6.53	6.53	6.43	6.46	6.46	-1.07%	19,565,780
Jan 6, 2026	6.48	6.54	6.47	6.53	6.53	0.46%	20,808,230
Jan 5, 2026	6.39	6.52	6.37	6.50	6.50	1.72%	22,063,375
Dec 31, 2025	6.32	6.42	6.28	6.39	6.39	1.27%	15,267,550
Dec 30, 2025	6.33	6.37	6.28	6.31	6.31	-0.47%	12,431,400
Dec 29, 2025	6.36	6.41	6.32	6.34	6.34	-0.63%	10,670,800
Dec 26, 2025	6.37	6.44	6.35	6.38	6.38	-	14,545,700
Dec 25, 2025	6.30	6.40	6.28	6.38	6.38	0.95%	12,898,000
Dec 24, 2025	6.28	6.34	6.28	6.32	6.32	0.80%	9,889,084
Dec 23, 2025	6.39	6.42	6.24	6.27	6.27	-1.88%	13,611,780
Dec 22, 2025	6.40	6.46	6.38	6.39	6.39	-0.31%	11,254,400
Dec 19, 2025	6.38	6.43	6.33	6.41	6.41	0.47%	14,194,200
Dec 18, 2025	6.21	6.50	6.20	6.38	6.38	1.43%	19,898,300
Dec 17, 2025	6.20	6.34	6.15	6.29	6.29	1.62%	13,033,300
Dec 16, 2025	6.43	6.45	6.18	6.19	6.19	-4.18%	21,899,770
Dec 15, 2025	6.40	6.48	6.31	6.46	6.46	0.31%	15,403,700
Dec 12, 2025	6.41	6.49	6.33	6.44	6.44	-0.31%	17,011,130
Dec 11, 2025	6.75	6.76	6.46	6.46	6.46	-4.30%	33,036,900
Dec 10, 2025	6.82	6.86	6.70	6.75	6.75	-1.89%	26,783,400
Dec 9, 2025	6.97	7.18	6.86	6.88	6.88	0.44%	41,441,580
Dec 8, 2025	6.72	6.94	6.72	6.85	6.85	1.63%	30,102,885
Dec 5, 2025	6.72	6.77	6.46	6.74	6.74	0.15%	35,070,900
Dec 4, 2025	7.07	7.13	6.70	6.73	6.73	-5.61%	50,264,660
Dec 3, 2025	7.42	7.42	7.08	7.13	7.13	-4.30%	54,424,540
Dec 2, 2025	7.32	7.58	7.28	7.45	7.45	0.95%	53,679,870
Dec 1, 2025	7.32	7.47	7.24	7.38	7.38	-0.40%	54,098,570
Nov 28, 2025	7.29	7.45	7.23	7.41	7.41	0.68%	71,352,370
Nov 27, 2025	7.88	7.99	7.33	7.36	7.36	-5.40%	130,302,500
Nov 26, 2025	7.03	7.78	6.99	7.78	7.78	10.04%	67,087,170
Nov 25, 2025	7.03	7.17	7.02	7.07	7.07	-0.14%	48,625,400
Nov 24, 2025	7.07	7.14	6.93	7.08	7.08	0.85%	47,241,260
Nov 21, 2025	6.89	7.19	6.85	7.02	7.02	0.43%	68,093,520