SHE:002278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	11.37	11.38	11.15	11.36	11.36	-0.09%	13,704,700
Apr 16, 2026	11.29	11.39	11.18	11.37	11.37	0.62%	10,631,400
Apr 15, 2026	11.46	11.53	11.25	11.30	11.30	-0.88%	13,286,580
Apr 14, 2026	11.40	11.46	11.18	11.40	11.40	0.35%	15,289,190
Apr 13, 2026	11.33	11.40	11.08	11.36	11.36	-2.32%	21,241,490
Apr 10, 2026	11.51	11.77	11.48	11.63	11.63	1.04%	13,966,650
Apr 9, 2026	11.58	11.68	11.43	11.51	11.51	-1.46%	12,896,450
Apr 8, 2026	11.51	11.70	11.27	11.68	11.68	3.27%	14,832,600
Apr 7, 2026	11.16	11.34	10.96	11.31	11.31	1.34%	10,463,600
Apr 3, 2026	11.70	11.79	11.15	11.16	11.16	-4.78%	14,671,040
Apr 2, 2026	11.80	12.02	11.65	11.72	11.72	-1.51%	14,467,100
Apr 1, 2026	12.17	12.25	11.86	11.90	11.90	-1.57%	16,650,801
Mar 31, 2026	11.92	12.30	11.82	12.09	12.09	1.09%	21,815,000
Mar 30, 2026	11.51	12.35	11.51	11.96	11.96	2.05%	21,235,000
Mar 27, 2026	11.55	11.79	11.46	11.72	11.72	-1.26%	17,491,510
Mar 26, 2026	11.45	11.97	11.12	11.87	11.87	3.49%	30,781,847
Mar 25, 2026	11.26	11.48	11.22	11.47	11.47	1.87%	13,993,800
Mar 24, 2026	11.28	11.35	10.94	11.26	11.26	1.90%	15,784,500
Mar 23, 2026	11.30	11.49	11.03	11.05	11.05	-5.39%	18,921,699
Mar 20, 2026	12.28	12.35	11.66	11.68	11.68	-6.26%	27,908,000
Mar 19, 2026	12.84	13.00	12.45	12.46	12.46	-1.35%	27,256,500
Mar 18, 2026	12.78	12.88	12.36	12.63	12.63	-1.10%	29,263,520
Mar 17, 2026	13.76	13.88	12.73	12.77	12.77	-7.13%	55,557,220
Mar 16, 2026	13.29	13.75	13.10	13.75	13.75	10.00%	38,148,890
Mar 13, 2026	12.80	12.93	12.48	12.50	12.50	-2.34%	20,639,310
Mar 12, 2026	13.34	13.37	12.80	12.80	12.80	-3.03%	27,343,700
Mar 11, 2026	13.50	13.50	13.11	13.20	13.20	-3.37%	34,267,227
Mar 10, 2026	13.41	13.73	13.22	13.66	13.66	0.22%	33,105,799
Mar 9, 2026	14.41	14.50	13.62	13.63	13.63	-1.52%	49,820,990
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