SHE:002878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.97	17.19	16.78	16.99	16.99	-0.23%	8,027,300
Mar 26, 2026	17.59	17.65	16.96	17.03	17.03	-2.24%	11,006,680
Mar 25, 2026	16.52	17.84	16.42	17.42	17.42	6.22%	17,157,430
Mar 24, 2026	16.10	16.41	15.69	16.40	16.40	4.06%	8,238,686
Mar 23, 2026	16.47	16.47	15.61	15.76	15.76	-5.69%	10,336,300
Mar 20, 2026	17.00	17.25	16.70	16.71	16.71	-1.76%	9,424,100
Mar 19, 2026	16.87	17.17	16.82	17.01	17.01	-0.64%	6,471,600
Mar 18, 2026	16.93	17.22	16.72	17.12	17.12	2.09%	7,095,100
Mar 17, 2026	17.05	17.21	16.76	16.77	16.77	-0.95%	6,363,005
Mar 16, 2026	16.60	16.93	16.54	16.93	16.93	1.99%	5,854,400
Mar 13, 2026	16.74	16.84	16.52	16.60	16.60	-1.13%	5,222,800
Mar 12, 2026	16.93	17.01	16.76	16.79	16.79	-1.12%	5,082,389
Mar 11, 2026	17.28	17.30	16.91	16.98	16.98	-1.34%	5,411,870
Mar 10, 2026	17.29	17.47	17.12	17.21	17.21	0.58%	6,481,900
Mar 9, 2026	16.77	17.23	16.67	17.11	17.11	0.23%	7,539,800
Mar 6, 2026	16.96	17.17	16.63	17.07	17.07	-0.52%	9,861,500
Mar 5, 2026	16.78	17.84	16.73	17.16	17.16	3.87%	17,002,330
Mar 4, 2026	16.46	16.79	16.37	16.52	16.52	-1.20%	6,939,000
Mar 3, 2026	17.46	17.56	16.68	16.72	16.72	-4.24%	10,321,450
Mar 2, 2026	17.88	18.07	17.36	17.46	17.46	-5.01%	10,666,558
Feb 27, 2026	18.31	18.57	18.29	18.38	18.38	0.22%	6,584,308
Feb 26, 2026	18.68	18.76	18.27	18.34	18.34	-2.08%	9,237,538
Feb 25, 2026	18.61	18.74	18.42	18.73	18.73	0.64%	9,010,852
Feb 24, 2026	19.71	19.71	18.56	18.61	18.61	-5.49%	14,433,600
Feb 13, 2026	19.90	20.11	19.66	19.69	19.69	-1.55%	9,014,350
Feb 12, 2026	20.17	20.25	19.53	20.00	20.00	-0.84%	12,371,400
Feb 11, 2026	20.75	20.77	20.07	20.17	20.17	-3.86%	16,829,400
Feb 10, 2026	20.52	21.19	20.30	20.98	20.98	2.29%	23,995,916
Feb 9, 2026	20.25	20.58	20.05	20.51	20.51	3.07%	14,146,600
Feb 6, 2026	20.01	20.35	19.50	19.90	19.90	-1.92%	14,416,200
Feb 5, 2026	19.55	20.60	19.41	20.29	20.29	2.73%	17,982,540
Feb 4, 2026	20.21	20.43	19.55	19.75	19.75	-3.42%	14,887,440
Feb 3, 2026	20.20	20.50	19.90	20.45	20.45	1.69%	13,694,000
Feb 2, 2026	20.15	20.72	19.91	20.11	20.11	-0.64%	16,618,200
Jan 30, 2026	20.05	20.46	19.80	20.24	20.24	-0.25%	14,992,000
Jan 29, 2026	19.56	20.95	19.43	20.29	20.29	2.17%	25,720,100
Jan 28, 2026	20.02	20.98	19.81	19.86	19.86	-1.88%	15,917,400
Jan 27, 2026	20.45	20.88	19.76	20.24	20.24	-0.30%	15,562,400
Jan 26, 2026	20.55	20.59	19.85	20.30	20.30	0.94%	20,015,000
Jan 23, 2026	19.80	20.30	19.66	20.11	20.11	1.87%	13,597,400
Jan 22, 2026	19.29	20.04	19.25	19.74	19.74	1.96%	12,603,900
Jan 21, 2026	19.29	19.75	19.23	19.36	19.36	-0.87%	11,747,745
Jan 20, 2026	19.75	20.66	19.33	19.53	19.53	0.83%	20,086,200
Jan 19, 2026	19.34	19.76	19.19	19.37	19.37	-0.82%	11,731,200
Jan 16, 2026	20.48	20.59	19.21	19.53	19.53	-4.92%	23,336,700
Jan 15, 2026	21.00	21.18	20.23	20.54	20.54	-5.21%	28,805,620
Jan 14, 2026	20.58	21.99	20.43	21.67	21.67	3.88%	47,463,440
Jan 13, 2026	21.52	22.18	20.55	20.86	20.86	-1.18%	44,974,240
Jan 12, 2026	20.28	21.21	19.97	21.11	21.11	6.72%	40,998,120
Jan 9, 2026	18.96	19.83	18.85	19.78	19.78	4.32%	29,558,280