SHE:002378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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