SHE:002278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.92	13.99	13.60	13.84	13.84	-1.91%	35,143,450
Mar 5, 2026	14.89	14.94	14.06	14.11	14.11	-3.36%	53,167,696
Mar 4, 2026	14.65	14.98	13.70	14.60	14.60	-4.07%	68,271,310
Mar 3, 2026	15.08	16.50	14.50	15.22	15.22	-0.13%	103,235,900
Mar 2, 2026	14.63	15.41	14.37	15.24	15.24	5.91%	96,954,835
Feb 27, 2026	14.22	14.45	14.15	14.39	14.39	1.48%	38,953,870
Feb 26, 2026	14.24	14.34	14.11	14.18	14.18	-0.49%	24,539,100
Feb 25, 2026	14.30	14.47	14.17	14.25	14.25	-0.28%	46,073,270
Feb 24, 2026	13.69	14.49	13.69	14.29	14.29	7.04%	58,004,890
Feb 13, 2026	13.50	13.68	13.35	13.35	13.35	-1.33%	17,692,000
Feb 12, 2026	13.95	13.96	13.48	13.53	13.53	-2.17%	23,667,600
Feb 11, 2026	13.89	14.10	13.82	13.83	13.83	-1.14%	21,516,700
Feb 10, 2026	14.17	14.25	13.95	13.99	13.99	-1.48%	32,020,000
Feb 9, 2026	14.03	14.35	14.01	14.20	14.20	1.21%	44,254,600
Feb 6, 2026	13.99	14.25	13.77	14.03	14.03	-0.21%	45,686,600
Feb 5, 2026	14.25	14.50	13.98	14.06	14.06	-2.29%	72,458,630
Feb 4, 2026	13.29	14.39	13.19	14.39	14.39	10.02%	51,102,301
Feb 3, 2026	12.70	13.08	12.58	13.08	13.08	3.48%	22,715,100
Feb 2, 2026	12.50	12.99	12.43	12.64	12.64	-2.77%	19,667,800
Jan 30, 2026	13.85	13.85	13.00	13.00	13.00	-6.47%	39,265,910
Jan 29, 2026	13.60	14.08	13.34	13.90	13.90	1.24%	57,414,440
Jan 28, 2026	13.22	13.82	13.13	13.73	13.73	4.09%	47,559,230
Jan 27, 2026	13.30	13.48	12.93	13.19	13.19	-2.94%	32,512,600
Jan 26, 2026	13.51	13.83	13.35	13.59	13.59	2.18%	49,676,275
Jan 23, 2026	13.23	13.45	13.07	13.30	13.30	-0.45%	39,299,397
Jan 22, 2026	12.66	13.46	12.66	13.36	13.36	4.87%	46,419,040
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