SHE:000531 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.40	6.40	6.28	6.29	6.29	-2.02%	12,944,780
Feb 12, 2026	6.41	6.47	6.33	6.42	6.42	0.47%	13,382,620
Feb 11, 2026	6.36	6.42	6.35	6.39	6.39	0.63%	10,237,660
Feb 10, 2026	6.35	6.38	6.32	6.35	6.35	-	9,404,884
Feb 9, 2026	6.35	6.38	6.32	6.35	6.35	0.63%	11,593,360
Feb 6, 2026	6.23	6.35	6.21	6.31	6.31	0.96%	10,198,180
Feb 5, 2026	6.35	6.38	6.23	6.25	6.25	-1.57%	13,686,270
Feb 4, 2026	6.21	6.37	6.19	6.35	6.35	1.93%	19,205,680
Feb 3, 2026	6.27	6.33	6.16	6.23	6.23	0.48%	17,237,650
Feb 2, 2026	6.47	6.51	6.20	6.20	6.20	-4.02%	29,116,940
Jan 30, 2026	6.85	6.85	6.40	6.46	6.46	-7.98%	37,244,240
Jan 29, 2026	7.11	7.13	6.93	7.02	7.02	-1.82%	11,657,120
Jan 28, 2026	7.13	7.17	7.06	7.15	7.15	0.42%	9,256,658
Jan 27, 2026	7.25	7.28	7.02	7.12	7.12	-2.20%	11,871,620
Jan 26, 2026	7.22	7.30	7.19	7.28	7.28	0.83%	12,524,600
Jan 23, 2026	7.21	7.28	7.16	7.22	7.22	0.42%	11,729,840
Jan 22, 2026	7.01	7.19	7.01	7.19	7.19	2.42%	14,046,800
Jan 21, 2026	7.08	7.08	6.98	7.02	7.02	-1.13%	10,715,190
Jan 20, 2026	7.06	7.12	7.01	7.10	7.10	0.71%	14,186,320
Jan 19, 2026	6.84	7.06	6.82	7.05	7.05	2.77%	14,520,410
Jan 16, 2026	6.84	6.98	6.81	6.86	6.86	0.29%	11,645,630
Jan 15, 2026	6.86	6.91	6.82	6.84	6.84	-0.44%	8,911,365
Jan 14, 2026	6.95	6.98	6.80	6.87	6.87	-0.72%	16,188,020
Jan 13, 2026	7.06	7.12	6.92	6.92	6.92	-0.43%	15,891,340
Jan 12, 2026	6.95	7.10	6.86	6.95	6.95	1.16%	21,288,780
Jan 9, 2026	6.92	7.11	6.81	6.87	6.87	3.31%	28,027,950
Jan 8, 2026	6.62	6.68	6.60	6.65	6.65	0.15%	9,746,376
Jan 7, 2026	6.57	6.80	6.54	6.64	6.64	1.22%	14,140,470
Jan 6, 2026	6.47	6.56	6.45	6.56	6.56	1.39%	10,376,440
Jan 5, 2026	6.42	6.49	6.41	6.47	6.47	0.94%	8,655,764
Dec 31, 2025	6.41	6.46	6.38	6.41	6.41	-0.93%	7,244,200
Dec 30, 2025	6.54	6.57	6.43	6.47	6.41	-1.67%	9,201,240
Dec 29, 2025	6.60	6.65	6.51	6.58	6.52	-0.45%	10,009,830
Dec 26, 2025	6.62	6.64	6.55	6.61	6.55	-0.15%	7,572,780
Dec 25, 2025	6.56	6.64	6.53	6.62	6.56	0.91%	6,803,233
Dec 24, 2025	6.62	6.64	6.48	6.56	6.50	-1.35%	10,738,960
Dec 23, 2025	6.54	6.68	6.53	6.65	6.59	1.37%	12,102,380
Dec 22, 2025	6.49	6.60	6.47	6.56	6.50	1.08%	7,326,721
Dec 19, 2025	6.42	6.52	6.40	6.49	6.43	1.41%	7,116,942
Dec 18, 2025	6.40	6.45	6.37	6.40	6.34	-	5,677,760
Dec 17, 2025	6.41	6.43	6.29	6.40	6.34	-0.16%	9,434,344
Dec 16, 2025	6.52	6.54	6.37	6.41	6.35	-1.69%	8,436,120
Dec 15, 2025	6.47	6.68	6.42	6.52	6.46	0.93%	10,763,540
Dec 12, 2025	6.43	6.64	6.42	6.46	6.40	0.47%	9,862,384
Dec 11, 2025	6.46	6.54	6.42	6.43	6.37	-0.46%	7,301,931
Dec 10, 2025	6.48	6.51	6.41	6.46	6.40	0.47%	6,396,720
Dec 9, 2025	6.47	6.50	6.42	6.43	6.37	-0.92%	6,055,907
Dec 8, 2025	6.61	6.65	6.48	6.49	6.43	-1.37%	9,049,300
Dec 5, 2025	6.55	6.60	6.50	6.58	6.52	-0.15%	6,785,348
Dec 4, 2025	6.71	6.72	6.54	6.59	6.53	-0.30%	7,171,312