SHE:002378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.04	35.04	30.07	32.84	-	7.36%	73,097,458
Mar 26, 2026	32.12	32.50	30.06	30.59	30.59	-4.79%	62,078,620
Mar 25, 2026	32.76	33.19	31.70	32.13	32.13	-1.41%	81,396,250
Mar 24, 2026	32.40	32.65	30.96	32.59	32.59	2.39%	63,940,420
Mar 23, 2026	33.31	33.84	31.45	31.83	31.83	-5.63%	60,151,270
Mar 20, 2026	35.04	35.33	33.60	33.73	33.73	-2.20%	49,811,430
Mar 19, 2026	36.00	36.10	34.16	34.49	34.49	-6.48%	77,970,440
Mar 18, 2026	37.10	37.66	36.11	36.88	36.88	2.16%	66,361,450
Mar 17, 2026	36.14	38.02	36.08	36.10	36.10	-1.53%	76,850,370
Mar 16, 2026	35.68	37.12	35.17	36.66	36.66	-0.70%	94,035,250
Mar 13, 2026	39.90	40.10	36.92	36.92	36.92	-10.00%	122,250,300
Mar 12, 2026	43.80	44.20	40.11	41.02	41.02	-6.54%	119,088,800
Mar 11, 2026	47.12	48.42	43.00	43.89	43.89	-2.23%	138,825,600
Mar 10, 2026	45.50	45.80	41.36	44.89	44.89	-0.04%	123,000,808
Mar 9, 2026	44.48	45.88	42.20	44.91	44.91	0.47%	128,962,800
Mar 6, 2026	43.43	45.98	43.13	44.70	44.70	6.94%	139,476,600
Mar 5, 2026	45.88	46.00	41.10	41.80	41.80	-7.07%	127,623,800
Mar 4, 2026	38.53	45.79	38.53	44.98	44.98	8.05%	156,882,200
Mar 3, 2026	43.85	46.20	41.10	41.63	41.63	-5.26%	144,885,400
Mar 2, 2026	44.66	44.66	42.00	43.94	43.94	8.23%	146,568,242
Feb 27, 2026	38.54	40.60	38.52	40.60	40.60	10.00%	39,952,030
Feb 26, 2026	35.55	36.91	35.12	36.91	36.91	10.01%	100,297,800
Feb 25, 2026	31.55	33.55	30.96	33.55	33.55	10.00%	78,924,350
Feb 24, 2026	31.92	32.06	30.40	30.50	30.50	-0.23%	92,383,340
Feb 13, 2026	31.47	32.40	30.40	30.57	30.57	0.56%	123,383,400
Feb 12, 2026	28.38	30.40	28.00	30.40	30.40	9.99%	105,311,400
Feb 11, 2026	25.00	27.64	25.00	27.64	27.64	9.99%	60,128,570
Feb 10, 2026	25.49	26.05	24.70	25.13	25.13	-0.24%	66,132,283
Feb 9, 2026	24.93	26.05	24.40	25.19	25.19	2.32%	95,365,380
Feb 6, 2026	22.53	24.81	22.52	24.62	24.62	9.18%	128,523,200
Feb 5, 2026	22.55	23.36	21.79	22.55	22.55	-1.36%	51,986,550
Feb 4, 2026	23.65	23.80	22.34	22.86	22.86	-1.42%	52,038,350
Feb 3, 2026	22.74	23.35	22.16	23.19	23.19	3.99%	69,910,350
Feb 2, 2026	21.52	23.80	21.52	22.30	22.30	-2.15%	83,588,230
Jan 30, 2026	22.30	24.47	21.56	22.79	22.79	-4.84%	94,696,490
Jan 29, 2026	25.46	26.28	23.40	23.95	23.95	-5.60%	120,890,400
Jan 28, 2026	23.29	25.42	22.91	25.37	25.37	7.82%	117,280,700
Jan 27, 2026	23.12	24.60	22.75	23.53	23.53	1.99%	122,453,100
Jan 26, 2026	21.23	23.07	21.19	23.07	23.07	10.01%	93,404,040
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