SHE:000716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.06	6.10	6.02	6.03	6.03	-0.33%	9,907,300
Feb 12, 2026	6.10	6.12	6.05	6.05	6.05	-0.98%	16,023,800
Feb 11, 2026	6.15	6.16	6.11	6.11	6.11	-0.65%	11,564,032
Feb 10, 2026	6.17	6.18	6.13	6.15	6.15	-0.32%	11,504,190
Feb 9, 2026	6.15	6.17	6.11	6.17	6.17	0.49%	17,409,142
Feb 6, 2026	6.17	6.18	6.11	6.14	6.14	-1.13%	16,333,890
Feb 5, 2026	6.17	6.27	6.15	6.21	6.21	0.32%	19,520,800
Feb 4, 2026	6.19	6.20	6.14	6.19	6.19	-	16,059,426
Feb 3, 2026	6.17	6.21	6.08	6.19	6.19	0.16%	21,090,573
Feb 2, 2026	6.25	6.30	6.14	6.18	6.18	-3.29%	30,568,930
Jan 30, 2026	6.31	6.52	6.29	6.39	6.39	0.95%	42,134,250
Jan 29, 2026	6.27	6.33	6.21	6.33	6.33	0.80%	20,937,029
Jan 28, 2026	6.22	6.30	6.21	6.28	6.28	0.80%	20,692,915
Jan 27, 2026	6.31	6.32	6.19	6.23	6.23	-1.74%	25,254,510
Jan 26, 2026	6.41	6.42	6.29	6.34	6.34	-1.40%	26,874,770
Jan 23, 2026	6.46	6.49	6.40	6.43	6.43	-0.77%	32,885,740
Jan 22, 2026	6.48	6.52	6.43	6.48	6.48	0.15%	25,619,319
Jan 21, 2026	6.55	6.58	6.44	6.47	6.47	-2.12%	35,153,330
Jan 20, 2026	6.57	6.72	6.51	6.61	6.61	-0.30%	47,953,580
Jan 19, 2026	6.37	6.88	6.37	6.63	6.63	4.08%	71,020,080
Jan 16, 2026	6.48	6.48	6.33	6.37	6.37	-2.30%	36,834,780
Jan 15, 2026	6.28	6.64	6.27	6.52	6.52	3.82%	71,807,260
Jan 14, 2026	6.25	6.35	6.24	6.28	6.28	0.32%	32,485,840
Jan 13, 2026	6.33	6.37	6.23	6.26	6.26	-1.42%	32,715,700
Jan 12, 2026	6.24	6.37	6.16	6.35	6.35	0.95%	42,915,480
Jan 9, 2026	6.29	6.30	6.25	6.29	6.29	-	23,133,700
Jan 8, 2026	6.22	6.31	6.21	6.29	6.29	0.48%	22,937,520
Jan 7, 2026	6.38	6.39	6.24	6.26	6.26	-1.26%	29,303,340
Jan 6, 2026	6.30	6.36	6.24	6.34	6.34	0.79%	28,909,100
Jan 5, 2026	6.28	6.39	6.25	6.29	6.29	0.96%	22,893,670
Dec 31, 2025	6.26	6.33	6.20	6.23	6.23	-0.80%	17,658,270
Dec 30, 2025	6.21	6.29	6.17	6.28	6.28	0.64%	27,388,340
Dec 29, 2025	6.42	6.43	6.21	6.24	6.24	-3.26%	40,200,130
Dec 26, 2025	6.35	6.53	6.35	6.45	6.45	1.10%	38,563,570
Dec 25, 2025	6.43	6.46	6.36	6.38	6.38	-0.47%	27,482,890
Dec 24, 2025	6.46	6.48	6.37	6.41	6.41	-1.08%	33,187,209
Dec 23, 2025	6.62	6.63	6.46	6.48	6.48	-2.56%	41,104,530
Dec 22, 2025	6.65	6.70	6.56	6.65	6.65	-0.15%	53,652,750
Dec 19, 2025	6.56	6.73	6.42	6.66	6.66	1.22%	73,598,170
Dec 18, 2025	6.64	6.79	6.54	6.58	6.58	0.46%	75,583,953
Dec 17, 2025	6.85	6.99	6.49	6.55	6.55	-1.95%	126,334,800
Dec 16, 2025	6.09	6.68	6.08	6.68	6.68	10.05%	80,044,340
Dec 15, 2025	6.05	6.12	6.05	6.07	6.07	0.33%	15,518,600
Dec 12, 2025	6.05	6.09	6.02	6.05	6.05	-0.33%	16,814,700
Dec 11, 2025	6.21	6.23	6.06	6.07	6.07	-2.72%	26,048,200
Dec 10, 2025	6.21	6.40	6.19	6.24	6.24	0.32%	37,547,368
Dec 9, 2025	6.15	6.23	6.09	6.22	6.22	0.65%	22,067,010
Dec 8, 2025	6.21	6.23	6.16	6.18	6.18	-0.48%	13,594,900
Dec 5, 2025	6.08	6.21	6.04	6.21	6.21	1.80%	17,509,414
Dec 4, 2025	6.30	6.35	6.08	6.10	6.10	-3.33%	21,646,000