SHE:000586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.20	15.31	14.93	14.93	14.93	-2.29%	7,878,800
Feb 12, 2026	15.50	15.62	14.94	15.28	15.28	-	8,391,500
Feb 11, 2026	15.35	15.95	15.26	15.28	15.28	-2.36%	9,238,300
Feb 10, 2026	15.15	16.22	15.15	15.65	15.65	2.89%	16,265,600
Feb 9, 2026	15.00	15.27	14.70	15.21	15.21	4.11%	11,125,310
Feb 6, 2026	14.32	15.12	14.18	14.61	14.61	2.17%	12,216,100
Feb 5, 2026	14.64	14.83	14.28	14.30	14.30	-2.99%	6,942,901
Feb 4, 2026	14.66	15.17	14.58	14.74	14.74	0.41%	12,022,710
Feb 3, 2026	14.26	14.70	14.10	14.68	14.68	4.26%	12,160,400
Feb 2, 2026	14.10	14.50	13.96	14.08	14.08	0.21%	12,223,410
Jan 30, 2026	13.35	14.27	13.28	14.05	14.05	5.40%	15,503,570
Jan 29, 2026	13.73	13.85	13.27	13.33	13.33	-3.34%	10,815,110
Jan 28, 2026	14.61	14.86	13.76	13.79	13.79	-1.29%	10,157,100
Jan 27, 2026	13.80	14.05	13.33	13.97	13.97	0.36%	8,400,116
Jan 26, 2026	13.97	14.23	13.65	13.92	13.92	-	8,079,301
Jan 23, 2026	13.89	14.00	13.73	13.92	13.92	0.51%	6,149,001
Jan 22, 2026	13.77	13.94	13.63	13.85	13.85	1.09%	6,642,600
Jan 21, 2026	13.45	13.79	13.30	13.70	13.70	1.26%	5,776,800
Jan 20, 2026	13.97	13.99	13.43	13.53	13.53	-3.15%	8,233,300
Jan 19, 2026	13.76	14.10	13.76	13.97	13.97	0.94%	7,363,400
Jan 16, 2026	14.19	14.44	13.76	13.84	13.84	-	10,195,410
Jan 15, 2026	13.88	14.10	13.65	13.84	13.84	-0.65%	11,296,150
Jan 14, 2026	13.86	14.60	13.66	13.93	13.93	4.74%	20,786,250
Jan 13, 2026	13.55	13.59	13.15	13.30	13.30	-0.89%	8,868,800
Jan 12, 2026	13.39	13.54	13.15	13.42	13.42	1.28%	7,733,346
Jan 9, 2026	13.40	13.44	13.10	13.25	13.25	-0.75%	6,840,100
Jan 8, 2026	13.16	13.50	13.08	13.35	13.35	0.75%	6,228,170
Jan 7, 2026	13.22	13.52	13.07	13.25	13.25	0.15%	7,527,170
Jan 6, 2026	13.58	13.64	13.16	13.23	13.23	-2.51%	8,529,100
Jan 5, 2026	13.57	13.76	13.48	13.57	13.57	0.30%	6,738,300
Dec 31, 2025	13.63	13.80	13.37	13.53	13.53	-0.66%	5,381,800
Dec 30, 2025	13.78	14.08	13.61	13.62	13.62	-1.52%	4,190,900
Dec 29, 2025	14.04	14.10	13.77	13.83	13.83	-0.93%	4,387,300
Dec 26, 2025	14.20	14.25	13.91	13.96	13.96	-1.55%	5,608,900
Dec 25, 2025	14.30	14.46	14.08	14.18	14.18	-0.84%	7,369,900
Dec 24, 2025	14.20	14.43	14.07	14.30	14.30	0.70%	6,865,102
Dec 23, 2025	14.28	14.35	14.00	14.20	14.20	-0.77%	9,473,990
Dec 22, 2025	14.02	14.55	13.89	14.31	14.31	3.17%	18,910,740
Dec 19, 2025	13.27	14.64	13.23	13.87	13.87	4.21%	14,771,140
Dec 18, 2025	13.06	13.45	12.97	13.31	13.31	1.76%	4,769,200
Dec 17, 2025	13.10	13.19	12.70	13.08	13.08	0.08%	4,423,850
Dec 16, 2025	13.24	13.29	12.98	13.07	13.07	-1.36%	4,346,704
Dec 15, 2025	13.27	13.45	13.00	13.25	13.25	0.68%	4,531,629
Dec 12, 2025	13.40	13.58	13.15	13.16	13.16	-0.83%	5,149,200
Dec 11, 2025	13.57	13.60	13.24	13.27	13.27	-1.85%	4,755,001
Dec 10, 2025	13.59	13.61	13.31	13.52	13.52	-0.73%	4,140,801
Dec 9, 2025	13.63	13.87	13.51	13.62	13.62	-0.07%	4,492,602
Dec 8, 2025	13.43	13.83	13.42	13.63	13.63	2.10%	7,998,900
Dec 5, 2025	13.08	13.43	12.96	13.35	13.35	2.06%	4,665,400
Dec 4, 2025	13.13	13.30	12.94	13.08	13.08	-1.21%	4,850,800