SHE:002178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	6.57	6.66	6.53	6.66	6.66	0.91%	14,842,960
Feb 26, 2026	6.60	6.69	6.57	6.60	6.60	0.30%	19,939,800
Feb 25, 2026	6.69	6.69	6.56	6.58	6.58	-1.05%	19,370,000
Feb 24, 2026	6.53	6.68	6.51	6.65	6.65	2.15%	17,089,200
Feb 13, 2026	6.52	6.58	6.49	6.51	6.51	-0.46%	11,396,600
Feb 12, 2026	6.60	6.61	6.50	6.54	6.54	-0.76%	13,648,800
Feb 11, 2026	6.57	6.63	6.56	6.59	6.59	-	10,212,990
Feb 10, 2026	6.57	6.65	6.54	6.59	6.59	0.30%	15,682,400
Feb 9, 2026	6.48	6.58	6.47	6.57	6.57	2.34%	15,198,900
Feb 6, 2026	6.46	6.48	6.36	6.42	6.42	-0.77%	9,704,704
Feb 5, 2026	6.45	6.51	6.41	6.47	6.47	0.47%	11,563,200
Feb 4, 2026	6.46	6.46	6.39	6.44	6.44	-0.46%	11,308,360
Feb 3, 2026	6.40	6.47	6.35	6.47	6.47	1.89%	12,897,009
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