SHE:000592 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.67	11.07	10.56	10.60	10.60	1.34%	197,818,400
Feb 12, 2026	10.73	10.85	10.43	10.46	10.46	-3.51%	175,652,173
Feb 11, 2026	11.28	11.39	10.76	10.84	10.84	-2.34%	194,089,500
Feb 10, 2026	11.31	11.40	10.94	11.10	11.10	-3.23%	222,450,400
Feb 9, 2026	11.59	11.85	11.33	11.47	11.47	-1.29%	331,664,000
Feb 6, 2026	12.00	12.49	11.50	11.62	11.62	-1.78%	536,188,800
Feb 5, 2026	10.80	11.83	10.77	11.83	11.83	10.05%	234,941,900
Feb 4, 2026	10.40	11.35	10.26	10.75	10.75	2.87%	310,851,000
Feb 3, 2026	10.11	10.48	10.01	10.45	10.45	3.98%	213,346,800
Feb 2, 2026	10.30	10.54	10.00	10.05	10.05	-2.90%	221,129,800
Jan 30, 2026	10.46	10.92	10.31	10.35	10.35	-2.08%	272,720,500
Jan 29, 2026	11.14	11.15	10.41	10.57	10.57	-5.12%	375,939,700
Jan 28, 2026	10.69	11.50	10.68	11.14	11.14	4.31%	473,982,600
Jan 27, 2026	9.91	10.68	9.83	10.68	10.68	9.99%	264,288,600
Jan 26, 2026	10.79	10.82	9.71	9.71	9.71	-9.93%	388,478,000
Jan 23, 2026	9.83	10.78	9.83	10.78	10.78	10.00%	277,633,600
Jan 22, 2026	9.64	9.98	9.46	9.80	9.80	1.24%	328,046,600
Jan 21, 2026	10.21	10.29	9.57	9.68	9.68	-8.94%	461,221,556
Jan 20, 2026	10.62	11.90	10.62	10.63	10.63	-5.85%	491,364,400
Jan 19, 2026	11.29	11.29	11.29	11.29	11.29	-9.97%	30,973,800
Jan 16, 2026	12.54	13.14	12.54	12.54	12.54	-9.98%	132,343,917
Jan 15, 2026	15.24	15.77	13.93	13.93	13.93	-10.01%	330,660,100
Jan 14, 2026	15.00	15.99	14.50	15.48	15.48	0.45%	380,761,400
Jan 13, 2026	15.46	16.60	15.41	15.41	15.41	-0.13%	390,338,600
Jan 12, 2026	14.68	15.58	14.62	15.43	15.43	3.07%	376,475,200
Jan 9, 2026	15.01	15.66	14.82	14.97	14.97	-2.22%	373,527,500
Jan 8, 2026	15.44	15.98	15.30	15.31	15.31	-1.98%	399,686,400
Jan 7, 2026	14.46	15.64	14.21	15.62	15.62	7.80%	463,993,300
Jan 6, 2026	15.00	15.18	14.30	14.49	14.49	-4.86%	405,587,300
Jan 5, 2026	15.10	15.97	14.78	15.23	15.23	-1.10%	362,506,300
Dec 31, 2025	16.00	16.28	15.15	15.40	15.40	-8.33%	513,516,100
Dec 30, 2025	16.30	16.86	15.50	16.80	16.80	3.70%	515,518,300
Dec 29, 2025	15.19	16.22	14.86	16.20	16.20	9.16%	477,637,193
Dec 26, 2025	13.77	14.98	13.48	14.84	14.84	6.84%	521,426,400
Dec 25, 2025	13.65	13.98	13.37	13.89	13.89	2.97%	414,839,523
Dec 24, 2025	12.94	13.50	12.68	13.49	13.49	3.06%	442,281,500
Dec 23, 2025	12.84	13.64	12.10	13.09	13.09	1.47%	532,946,300
Dec 22, 2025	13.51	13.93	12.50	12.90	12.90	-5.15%	546,653,473
Dec 19, 2025	14.49	15.66	13.51	13.60	13.60	-7.48%	433,186,500
Dec 18, 2025	13.72	14.72	13.21	14.70	14.70	6.37%	491,084,100
Dec 17, 2025	14.72	15.80	13.82	13.82	13.82	-10.03%	563,511,594
Dec 16, 2025	14.36	15.97	14.10	15.36	15.36	3.71%	509,298,688
Dec 15, 2025	13.58	14.85	13.57	14.81	14.81	9.62%	451,750,751
Dec 12, 2025	12.86	13.75	12.59	13.51	13.51	5.14%	462,085,100
Dec 11, 2025	12.23	13.00	11.88	12.85	12.85	2.88%	466,741,500
Dec 10, 2025	12.30	12.80	12.06	12.49	12.49	3.91%	422,710,500
Dec 9, 2025	12.30	12.65	11.68	12.02	12.02	-5.35%	448,231,739
Dec 8, 2025	12.21	12.88	11.87	12.70	12.70	6.99%	519,120,200
Dec 5, 2025	10.80	12.17	10.80	11.87	11.87	6.94%	520,925,100
Dec 4, 2025	10.90	11.78	10.34	11.10	11.10	-1.51%	511,897,200