SHE:002878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	18.51	19.11	18.40	18.96	18.96	1.88%	13,068,310
Jan 7, 2026	18.66	18.96	18.42	18.61	18.61	-0.96%	12,755,130
Jan 6, 2026	18.52	18.93	18.39	18.79	18.79	0.86%	16,145,690
Jan 5, 2026	18.10	18.76	17.91	18.63	18.63	2.25%	20,622,110
Dec 31, 2025	17.60	18.50	17.55	18.22	18.22	3.88%	22,128,440
Dec 30, 2025	17.48	17.79	17.42	17.54	17.54	0.92%	10,703,600
Dec 29, 2025	17.36	17.54	17.25	17.38	17.38	-0.46%	7,280,100
Dec 26, 2025	17.63	17.66	17.34	17.46	17.46	-0.96%	6,942,800
Dec 25, 2025	17.55	17.67	17.40	17.63	17.63	0.11%	6,506,200
Dec 24, 2025	17.60	17.70	17.47	17.61	17.61	0.06%	6,497,945
Dec 23, 2025	17.75	17.81	17.55	17.60	17.60	-1.62%	8,519,150
Dec 22, 2025	18.00	18.16	17.85	17.89	17.89	-1.11%	11,284,090
Dec 19, 2025	17.72	18.14	17.42	18.09	18.09	3.91%	18,734,290
Dec 18, 2025	17.11	18.10	17.04	17.41	17.41	2.29%	18,305,700
Dec 17, 2025	16.88	17.13	16.67	17.02	17.02	0.89%	9,413,865
Dec 16, 2025	17.39	17.41	16.82	16.87	16.87	-2.71%	9,219,883
Dec 15, 2025	17.56	17.66	17.28	17.34	17.34	-1.53%	8,598,200
Dec 12, 2025	17.67	17.87	17.54	17.61	17.61	-1.01%	8,758,400
Dec 11, 2025	18.36	18.39	17.78	17.79	17.79	-3.26%	11,928,139
Dec 10, 2025	18.46	18.72	18.30	18.39	18.39	-1.08%	9,193,199
Dec 9, 2025	18.61	18.97	18.52	18.59	18.59	-1.27%	11,040,840
Dec 8, 2025	18.50	18.93	18.44	18.83	18.83	1.62%	13,148,893
Dec 5, 2025	18.15	18.57	18.01	18.53	18.53	1.98%	12,293,570
Dec 4, 2025	19.03	19.06	18.16	18.17	18.17	-5.90%	20,261,870
Dec 3, 2025	20.50	20.59	18.96	19.31	19.31	-6.35%	30,402,410
Dec 2, 2025	20.71	20.99	20.14	20.62	20.62	-2.32%	34,638,342
Dec 1, 2025	20.61	22.23	20.20	21.11	21.11	4.45%	51,392,900
Nov 28, 2025	20.61	20.99	20.08	20.21	20.21	-3.76%	25,738,860
Nov 27, 2025	20.64	21.60	20.20	21.00	21.00	0.77%	30,497,876
Nov 26, 2025	20.88	22.43	20.58	20.84	20.84	-3.11%	39,247,643
Nov 25, 2025	21.40	22.56	21.25	21.51	21.51	-0.88%	60,662,620
Nov 24, 2025	20.65	22.00	19.36	21.70	21.70	3.93%	55,453,110
Nov 21, 2025	20.28	22.40	20.28	20.88	20.88	1.85%	58,209,800
Nov 20, 2025	20.63	21.09	19.78	20.50	20.50	-1.82%	39,044,002
Nov 19, 2025	20.99	21.68	20.27	20.88	20.88	1.66%	69,554,370
Nov 18, 2025	18.52	20.54	18.43	20.54	20.54	10.02%	29,983,640
Nov 17, 2025	18.97	19.01	18.45	18.67	18.67	-1.32%	17,188,740
Nov 14, 2025	19.45	20.27	18.92	18.92	18.92	-3.72%	23,006,390
Nov 13, 2025	19.39	19.93	18.93	19.65	19.65	0.92%	25,823,080
Nov 12, 2025	19.32	19.78	18.47	19.47	19.47	2.37%	30,452,100