SHE:002278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.32	13.46	12.66	13.34	-	4.71%	45,008,345
Jan 21, 2026	12.36	12.89	12.24	12.74	12.74	2.33%	29,530,200
Jan 20, 2026	12.93	12.94	12.37	12.45	12.45	-3.64%	30,296,230
Jan 19, 2026	12.79	13.02	12.66	12.92	12.92	0.08%	27,977,100
Jan 16, 2026	13.32	13.54	12.80	12.91	12.91	-4.37%	49,963,060
Jan 15, 2026	14.40	14.56	13.50	13.50	13.50	-10.00%	62,456,510
Jan 14, 2026	14.51	15.88	14.32	15.00	15.00	-1.64%	107,676,500
Jan 13, 2026	14.73	15.88	14.05	15.25	15.25	5.61%	129,985,023
Jan 12, 2026	15.01	15.05	14.33	14.44	14.44	3.07%	125,764,100
Jan 9, 2026	12.99	14.01	12.80	14.01	14.01	9.97%	61,026,944
Jan 8, 2026	12.30	12.82	12.25	12.74	12.74	3.24%	41,047,840
Jan 7, 2026	12.56	12.56	12.23	12.34	12.34	-2.45%	38,963,000
Jan 6, 2026	12.50	12.85	12.45	12.65	12.65	0.40%	39,989,760
Jan 5, 2026	12.87	13.00	12.50	12.60	12.60	-0.79%	47,770,120
Dec 31, 2025	12.90	13.14	12.41	12.70	12.70	-3.35%	63,911,510
Dec 30, 2025	12.54	13.56	12.54	13.14	13.14	3.30%	84,139,600
Dec 29, 2025	12.27	13.16	12.24	12.72	12.72	1.52%	72,449,400
Dec 26, 2025	12.34	12.99	12.15	12.53	12.53	2.37%	88,356,330
Dec 25, 2025	12.01	12.38	11.93	12.24	12.24	1.24%	42,214,270
Dec 24, 2025	11.55	12.16	11.46	12.09	12.09	4.22%	50,514,580
Dec 23, 2025	11.88	11.88	11.54	11.60	11.60	-1.28%	22,297,800
Dec 22, 2025	11.61	11.96	11.60	11.75	11.75	2.44%	25,956,300
Dec 19, 2025	11.30	11.71	11.30	11.47	11.47	0.70%	19,893,230
Dec 18, 2025	11.17	11.70	11.07	11.39	11.39	1.24%	25,262,300
Dec 17, 2025	11.39	11.43	11.02	11.25	11.25	-2.77%	32,722,100
Dec 16, 2025	12.11	12.11	11.46	11.57	11.57	-5.78%	41,246,390
Dec 15, 2025	11.82	12.49	11.77	12.28	12.28	2.93%	64,138,210
Dec 12, 2025	11.50	12.00	11.45	11.93	11.93	3.74%	39,558,200
Dec 11, 2025	11.60	11.79	11.45	11.50	11.50	-0.95%	18,445,800
Dec 10, 2025	11.67	11.99	11.51	11.61	11.61	-1.19%	19,070,800
Dec 9, 2025	12.00	12.09	11.71	11.75	11.75	-2.08%	27,793,600
Dec 8, 2025	11.95	12.10	11.27	12.00	12.00	2.39%	40,064,650
Dec 5, 2025	11.41	11.74	11.41	11.72	11.72	1.74%	26,612,350
Dec 4, 2025	11.69	11.84	11.46	11.52	11.52	-3.19%	37,558,890
Dec 3, 2025	11.49	12.40	11.40	11.90	11.90	4.29%	69,763,470
Dec 2, 2025	11.45	11.49	11.31	11.41	11.41	-1.04%	15,675,990
Dec 1, 2025	11.46	11.68	11.46	11.53	11.53	1.23%	23,313,600
Nov 28, 2025	11.10	11.84	11.10	11.39	11.39	2.34%	29,208,900
Nov 27, 2025	11.20	11.26	11.10	11.13	11.13	-0.62%	13,053,940
Nov 26, 2025	11.21	11.39	11.15	11.20	11.20	-0.62%	16,539,700
Nov 25, 2025	11.10	11.38	11.03	11.27	11.27	2.36%	22,463,400
Nov 24, 2025	10.92	11.04	10.78	11.01	11.01	1.85%	19,231,200
Nov 21, 2025	11.11	11.24	10.79	10.81	10.81	-4.17%	26,980,510
Nov 20, 2025	11.40	11.47	11.16	11.28	11.28	-1.40%	25,509,686
Nov 19, 2025	11.52	11.75	11.34	11.44	11.44	-1.63%	27,715,430
Nov 18, 2025	11.85	11.90	11.50	11.63	11.63	-1.52%	31,335,970
Nov 17, 2025	12.00	12.09	11.73	11.81	11.81	-3.12%	43,253,090
Nov 14, 2025	12.38	12.63	12.17	12.19	12.19	-3.86%	47,847,660
Nov 13, 2025	12.46	12.91	12.10	12.68	12.68	-2.08%	76,361,160
Nov 12, 2025	12.21	13.15	11.93	12.95	12.95	6.32%	106,505,400