SHE:000612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.92	14.24	13.72	13.76	13.76	-1.99%	44,838,230
Feb 12, 2026	13.88	14.25	13.75	14.04	14.04	0.29%	49,746,170
Feb 11, 2026	13.12	14.43	13.12	14.00	14.00	6.30%	85,888,750
Feb 10, 2026	13.32	13.49	13.15	13.17	13.17	-1.13%	34,742,610
Feb 9, 2026	13.30	13.53	13.08	13.32	13.32	2.23%	39,946,140
Feb 6, 2026	12.72	13.30	12.56	13.03	13.03	-0.15%	37,773,940
Feb 5, 2026	13.49	13.58	12.85	13.05	13.05	-4.47%	46,363,970
Feb 4, 2026	13.67	13.85	13.41	13.66	13.66	1.79%	58,149,610
Feb 3, 2026	13.17	13.45	12.88	13.42	13.42	4.68%	65,149,060
Feb 2, 2026	12.90	13.49	12.80	12.82	12.82	-5.53%	75,580,160
Jan 30, 2026	14.00	14.26	13.46	13.57	13.57	-9.29%	115,808,012
Jan 29, 2026	15.20	15.60	14.29	14.96	14.96	-0.93%	137,689,600
Jan 28, 2026	14.26	15.40	13.95	15.10	15.10	7.40%	122,189,100
Jan 27, 2026	14.50	14.86	13.70	14.06	14.06	-6.20%	108,878,900
Jan 26, 2026	14.28	15.09	14.15	14.99	14.99	6.24%	106,851,600
Jan 23, 2026	14.09	14.22	13.76	14.11	14.11	0.43%	80,632,427
Jan 22, 2026	13.28	14.27	13.22	14.05	14.05	5.09%	89,261,389
Jan 21, 2026	13.39	13.53	13.01	13.37	13.37	-0.22%	60,592,830
Jan 20, 2026	13.12	13.56	12.78	13.40	13.40	2.60%	85,373,000
Jan 19, 2026	12.80	13.22	12.36	13.06	13.06	3.24%	75,312,210
Jan 16, 2026	12.90	13.22	12.57	12.65	12.65	-1.56%	65,861,160
Jan 15, 2026	12.79	13.20	12.60	12.85	12.85	0.39%	79,778,780
Jan 14, 2026	13.09	13.36	12.69	12.80	12.80	-1.31%	89,158,900
Jan 13, 2026	13.41	13.50	12.86	12.97	12.97	-2.55%	97,069,990
Jan 12, 2026	12.44	13.31	12.36	13.31	13.31	10.00%	129,270,600
Jan 9, 2026	11.60	12.16	11.57	12.10	12.10	3.51%	70,886,310
Jan 8, 2026	11.92	11.98	11.55	11.69	11.69	-2.91%	76,817,230
Jan 7, 2026	11.88	12.58	11.68	12.04	12.04	1.26%	97,003,930
Jan 6, 2026	11.49	11.99	11.42	11.89	11.89	5.04%	96,593,552
Jan 5, 2026	11.30	11.56	11.18	11.32	11.32	2.72%	75,914,937
Dec 31, 2025	11.12	11.18	10.94	11.02	11.02	-0.63%	52,222,300
Dec 30, 2025	10.58	11.21	10.46	11.09	11.09	2.69%	64,947,400
Dec 29, 2025	11.00	11.15	10.76	10.80	10.80	-1.64%	76,109,950
Dec 26, 2025	10.34	11.06	10.27	10.98	10.98	7.23%	93,580,869
Dec 25, 2025	10.22	10.32	10.13	10.24	10.24	-0.87%	32,977,650
Dec 24, 2025	10.29	10.38	10.13	10.33	10.33	0.68%	40,587,920
Dec 23, 2025	10.10	10.45	10.02	10.26	10.26	1.58%	58,076,240
Dec 22, 2025	10.19	10.27	10.08	10.10	10.10	-	41,143,180
Dec 19, 2025	9.77	10.15	9.71	10.10	10.10	3.59%	49,225,830
Dec 18, 2025	9.88	10.04	9.75	9.75	9.75	-1.81%	33,871,580
Dec 17, 2025	9.76	9.98	9.65	9.93	9.93	2.16%	32,633,590
Dec 16, 2025	9.93	9.97	9.65	9.72	9.72	-2.61%	33,354,430
Dec 15, 2025	9.65	10.33	9.60	9.98	9.98	1.32%	48,500,057
Dec 12, 2025	9.80	9.90	9.70	9.85	9.85	1.86%	33,056,500
Dec 11, 2025	9.92	9.98	9.65	9.67	9.67	-1.73%	36,232,630
Dec 10, 2025	9.74	9.86	9.62	9.84	9.84	1.44%	32,335,600
Dec 9, 2025	10.11	10.11	9.66	9.70	9.70	-4.81%	62,472,280
Dec 8, 2025	10.34	10.36	10.05	10.19	10.19	-1.83%	67,166,170
Dec 5, 2025	9.94	10.38	9.90	10.38	10.38	4.95%	72,133,735
Dec 4, 2025	10.15	10.23	9.85	9.89	9.89	-1.10%	47,753,260