SHE:002878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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