SHE:000069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.75	2.76	2.70	2.71	2.71	-2.17%	56,731,700
Feb 5, 2026	2.78	2.81	2.73	2.77	2.77	-0.36%	86,128,170
Feb 4, 2026	2.59	2.79	2.57	2.78	2.78	6.92%	143,178,710
Feb 3, 2026	2.61	2.67	2.57	2.60	2.60	0.39%	69,339,331
Feb 2, 2026	2.68	2.73	2.58	2.59	2.59	-5.47%	105,732,969
Jan 30, 2026	2.81	2.83	2.71	2.74	2.74	-3.18%	100,919,000
Jan 29, 2026	2.77	2.87	2.74	2.83	2.83	2.17%	119,289,708
Jan 28, 2026	2.67	2.81	2.67	2.77	2.77	3.75%	123,651,617
Jan 27, 2026	2.72	2.74	2.65	2.67	2.67	-1.84%	69,219,870
Jan 26, 2026	2.73	2.78	2.69	2.72	2.72	-0.73%	80,363,260
Jan 23, 2026	2.70	2.75	2.69	2.74	2.74	1.48%	74,997,010
Jan 22, 2026	2.68	2.72	2.65	2.70	2.70	0.37%	65,753,540
Jan 21, 2026	2.70	2.72	2.68	2.69	2.69	-0.74%	78,195,500
Jan 20, 2026	2.59	2.75	2.58	2.71	2.71	4.63%	194,336,900
Jan 19, 2026	2.54	2.64	2.52	2.59	2.59	1.57%	86,342,370
Jan 16, 2026	2.65	2.66	2.54	2.55	2.55	-3.77%	106,493,400
Jan 15, 2026	2.56	2.70	2.55	2.65	2.65	3.11%	165,350,300
Jan 14, 2026	2.60	2.63	2.53	2.57	2.57	-1.53%	115,026,300
Jan 13, 2026	2.59	2.62	2.57	2.61	2.61	0.77%	112,978,300
Jan 12, 2026	2.60	2.62	2.56	2.59	2.59	-0.38%	72,380,970
Jan 9, 2026	2.59	2.63	2.56	2.60	2.60	-	71,910,236
Jan 8, 2026	2.56	2.63	2.54	2.60	2.60	1.56%	82,830,484
Jan 7, 2026	2.58	2.61	2.55	2.56	2.56	-0.78%	64,326,950
Jan 6, 2026	2.52	2.60	2.51	2.58	2.58	2.38%	103,931,300
Jan 5, 2026	2.48	2.56	2.48	2.52	2.52	1.61%	95,243,300
Dec 31, 2025	2.49	2.50	2.46	2.48	2.48	-	71,468,803
Dec 30, 2025	2.50	2.51	2.47	2.48	2.48	-1.20%	66,678,067
Dec 29, 2025	2.52	2.53	2.50	2.51	2.51	-0.79%	59,112,450
Dec 26, 2025	2.59	2.59	2.50	2.53	2.53	-2.32%	126,027,100
Dec 25, 2025	2.55	2.64	2.54	2.59	2.59	1.97%	97,433,720
Dec 24, 2025	2.52	2.56	2.51	2.54	2.54	0.79%	60,114,300
Dec 23, 2025	2.57	2.58	2.51	2.52	2.52	-2.33%	88,868,870
Dec 22, 2025	2.65	2.67	2.56	2.58	2.58	-3.37%	141,137,400
Dec 19, 2025	2.53	2.76	2.52	2.67	2.67	5.95%	206,702,500
Dec 18, 2025	2.55	2.59	2.51	2.52	2.52	-1.56%	73,581,890
Dec 17, 2025	2.54	2.59	2.49	2.56	2.56	0.79%	80,097,298
Dec 16, 2025	2.55	2.58	2.52	2.54	2.54	-1.17%	74,904,032
Dec 15, 2025	2.45	2.59	2.43	2.57	2.57	4.47%	118,033,500
Dec 12, 2025	2.48	2.50	2.46	2.46	2.46	-	48,427,400
Dec 11, 2025	2.54	2.54	2.45	2.46	2.46	-3.53%	86,162,500
Dec 10, 2025	2.47	2.59	2.46	2.55	2.55	2.82%	112,718,500
Dec 9, 2025	2.54	2.55	2.47	2.48	2.48	-2.75%	69,338,570
Dec 8, 2025	2.56	2.58	2.53	2.55	2.55	-0.39%	58,595,960
Dec 5, 2025	2.53	2.57	2.50	2.56	2.56	0.79%	61,709,046
Dec 4, 2025	2.63	2.65	2.52	2.54	2.54	-3.79%	134,849,900
Dec 3, 2025	2.73	2.73	2.63	2.64	2.64	-2.94%	83,899,430
Dec 2, 2025	2.65	2.80	2.61	2.72	2.72	2.26%	119,496,800
Dec 1, 2025	2.65	2.69	2.63	2.66	2.66	-	75,825,320
Nov 28, 2025	2.63	2.66	2.57	2.66	2.66	1.14%	77,045,220
Nov 27, 2025	2.66	2.68	2.55	2.63	2.63	-1.87%	101,236,600