SHE:002178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	5.98	6.02	5.80	5.83	5.83	-3.80%	23,933,580
Apr 29, 2026	6.01	6.10	5.98	6.06	6.06	1.00%	11,733,540
Apr 28, 2026	6.12	6.12	5.99	6.00	6.00	-2.12%	13,690,500
Apr 27, 2026	6.06	6.15	5.98	6.13	6.13	0.49%	15,314,410
Apr 24, 2026	6.03	6.12	6.01	6.10	6.10	2.18%	15,400,504
Apr 23, 2026	6.06	6.12	5.93	5.97	5.97	-1.32%	11,721,005
Apr 22, 2026	6.00	6.06	5.97	6.05	6.05	0.33%	9,143,590
Apr 21, 2026	6.02	6.04	5.93	6.03	6.03	-0.17%	12,662,330
Apr 20, 2026	6.02	6.08	6.00	6.04	6.04	-0.33%	8,994,300
Apr 17, 2026	6.11	6.15	6.02	6.06	6.06	-1.30%	10,822,800
Apr 16, 2026	6.05	6.16	6.01	6.14	6.14	1.82%	11,444,360
Apr 15, 2026	6.15	6.17	6.03	6.03	6.03	-1.95%	11,775,900
Apr 14, 2026	6.26	6.28	6.08	6.15	6.15	-0.65%	13,899,600
Apr 13, 2026	6.19	6.22	6.11	6.19	6.19	0.32%	8,865,460
Apr 10, 2026	6.25	6.26	6.16	6.17	6.17	-0.16%	10,436,700
Apr 9, 2026	6.29	6.31	6.16	6.18	6.18	-2.22%	12,829,600
Apr 8, 2026	6.19	6.33	6.16	6.32	6.32	4.12%	17,027,800
Apr 7, 2026	6.00	6.09	5.95	6.07	6.07	1.17%	9,191,000
Apr 3, 2026	6.20	6.24	5.96	6.00	6.00	-2.91%	13,407,000
Apr 2, 2026	6.26	6.38	6.15	6.18	6.18	-2.22%	12,924,670
Apr 1, 2026	6.25	6.47	6.19	6.32	6.32	3.10%	21,469,300
Mar 31, 2026	6.25	6.32	6.13	6.13	6.13	-1.29%	13,969,640
Mar 30, 2026	6.03	6.22	5.98	6.21	6.21	1.80%	17,274,100
Mar 27, 2026	5.96	6.12	5.93	6.10	6.10	1.67%	11,549,000
Mar 26, 2026	6.19	6.23	5.98	6.00	6.00	-3.07%	17,347,090
Mar 25, 2026	6.11	6.22	6.09	6.19	6.19	1.48%	15,724,700
Mar 24, 2026	6.02	6.13	5.87	6.10	6.10	4.45%	21,039,400
Mar 23, 2026	6.06	6.11	5.80	5.84	5.84	-5.96%	25,875,500
Mar 20, 2026	6.59	6.64	6.21	6.21	6.21	-5.91%	29,449,900
Mar 19, 2026	6.60	6.74	6.55	6.60	6.60	-0.90%	21,119,200
Mar 18, 2026	6.55	6.73	6.50	6.66	6.66	2.62%	20,949,700
Mar 17, 2026	6.77	6.78	6.48	6.49	6.49	-4.14%	24,614,100
Mar 16, 2026	6.57	6.79	6.56	6.77	6.77	3.52%	33,305,902
Mar 13, 2026	6.70	6.73	6.51	6.54	6.54	-2.53%	24,755,900
Mar 12, 2026	6.78	6.84	6.66	6.71	6.71	-1.90%	27,982,010
Mar 11, 2026	6.81	6.92	6.74	6.84	6.84	-	41,168,162
Mar 10, 2026	6.94	6.97	6.80	6.84	6.84	-1.30%	49,610,906
Mar 9, 2026	6.66	6.99	6.66	6.93	6.93	1.17%	75,213,830
Mar 6, 2026	6.59	6.99	6.59	6.85	6.85	0.74%	82,695,862
Mar 5, 2026	7.34	7.34	6.71	6.80	6.80	1.80%	126,562,283
Mar 4, 2026	5.94	6.68	5.94	6.68	6.68	10.05%	49,844,470
Mar 3, 2026	6.28	6.38	6.06	6.07	6.07	-3.50%	21,607,370
Mar 2, 2026	6.52	6.55	6.28	6.29	6.29	-5.56%	30,275,276
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