SHE:002378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.19	21.50	19.80	20.97	20.97	4.59%	98,732,205
Jan 22, 2026	20.29	21.00	19.66	20.05	20.05	-2.67%	89,356,131
Jan 21, 2026	19.56	20.69	19.02	20.60	20.60	6.08%	107,027,500
Jan 20, 2026	19.53	19.87	17.66	19.42	19.42	0.94%	128,693,600
Jan 19, 2026	18.02	19.78	17.85	19.24	19.24	6.77%	98,929,770
Jan 16, 2026	18.20	18.97	17.68	18.02	18.02	-0.93%	95,910,999
Jan 15, 2026	17.34	18.30	17.08	18.19	18.19	4.84%	89,391,180
Jan 14, 2026	16.57	17.79	16.53	17.35	17.35	5.54%	111,883,900
Jan 13, 2026	16.61	16.88	16.24	16.44	16.44	-1.26%	73,145,785
Jan 12, 2026	17.20	17.30	16.17	16.65	16.65	-1.83%	110,373,183
Jan 9, 2026	15.86	17.20	15.77	16.96	16.96	8.44%	112,985,439
Jan 8, 2026	15.70	16.16	15.48	15.64	15.64	-2.07%	78,525,556
Jan 7, 2026	15.03	16.06	15.03	15.97	15.97	6.47%	108,071,600
Jan 6, 2026	14.65	15.28	14.55	15.00	15.00	3.88%	73,943,170
Jan 5, 2026	14.32	14.58	14.16	14.44	14.44	1.83%	41,631,654
Dec 31, 2025	14.35	14.62	14.12	14.18	14.18	-1.80%	44,821,200
Dec 30, 2025	14.19	14.71	14.07	14.44	14.44	-1.37%	50,556,410
Dec 29, 2025	15.56	15.59	14.58	14.64	14.64	-4.00%	90,387,840
Dec 26, 2025	14.59	15.70	14.36	15.25	15.25	5.98%	118,618,283
Dec 25, 2025	14.88	14.90	14.28	14.39	14.39	-4.07%	78,855,029
Dec 24, 2025	16.17	16.17	14.95	15.00	15.00	-7.75%	131,805,600
Dec 23, 2025	14.78	16.26	14.74	16.26	16.26	10.01%	89,099,170
Dec 22, 2025	14.30	15.04	14.25	14.78	14.78	5.35%	87,990,080
Dec 19, 2025	14.01	14.32	13.78	14.03	14.03	0.43%	52,580,800
Dec 18, 2025	14.00	14.57	13.90	13.97	13.97	-2.10%	78,626,150
Dec 17, 2025	13.74	14.64	13.52	14.27	14.27	4.08%	108,434,500
Dec 16, 2025	13.80	14.10	13.48	13.71	13.71	0.81%	74,834,700
Dec 15, 2025	13.16	13.72	13.16	13.60	13.60	2.26%	49,231,730
Dec 12, 2025	13.28	13.49	13.08	13.30	13.30	0.91%	43,670,948
Dec 11, 2025	13.17	13.47	12.96	13.18	13.18	1.00%	49,183,850
Dec 10, 2025	13.18	13.21	12.76	13.05	13.05	-0.53%	30,806,710
Dec 9, 2025	13.01	13.38	12.87	13.12	13.12	-0.30%	42,749,910
Dec 8, 2025	13.10	13.36	12.95	13.16	13.16	1.46%	45,491,533
Dec 5, 2025	12.62	13.00	12.62	12.97	12.97	2.21%	37,497,870
Dec 4, 2025	12.89	13.10	12.62	12.69	12.69	-1.32%	28,892,780
Dec 3, 2025	12.69	12.98	12.65	12.86	12.86	1.18%	35,748,550
Dec 2, 2025	12.63	12.83	12.45	12.71	12.71	0.63%	29,992,470
Dec 1, 2025	12.74	12.80	12.54	12.63	12.63	0.32%	31,877,040
Nov 28, 2025	12.08	12.69	11.96	12.59	12.59	2.94%	42,323,930
Nov 27, 2025	12.52	12.68	12.18	12.23	12.23	-1.69%	35,997,330
Nov 26, 2025	12.30	12.76	12.22	12.44	12.44	1.63%	39,916,970
Nov 25, 2025	12.50	12.57	12.17	12.24	12.24	-0.89%	35,716,340
Nov 24, 2025	12.22	12.59	11.99	12.35	12.35	2.07%	31,064,560
Nov 21, 2025	12.87	13.10	12.05	12.10	12.10	-7.35%	49,955,110
Nov 20, 2025	12.76	13.30	12.66	13.06	13.06	1.95%	54,954,010
Nov 19, 2025	12.80	13.24	12.57	12.81	12.81	-2.29%	55,246,750
Nov 18, 2025	12.49	13.74	12.42	13.11	13.11	4.96%	89,966,830
Nov 17, 2025	12.26	12.64	12.18	12.49	12.49	1.88%	26,150,310
Nov 14, 2025	12.63	12.63	12.22	12.26	12.26	-3.62%	35,045,970
Nov 13, 2025	12.20	13.07	12.19	12.72	12.72	4.26%	56,984,140