SHE:000767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	3.47	3.55	3.36	3.38	3.38	-6.63%	284,989,100
Feb 12, 2026	3.36	3.62	3.36	3.62	3.62	10.03%	279,530,300
Feb 11, 2026	3.28	3.42	3.28	3.29	3.29	0.92%	200,266,500
Feb 10, 2026	3.33	3.34	3.24	3.26	3.26	-2.10%	157,749,400
Feb 9, 2026	3.36	3.43	3.31	3.33	3.33	-2.63%	374,665,000
Feb 6, 2026	3.26	3.42	3.16	3.42	3.42	9.97%	347,809,200
Feb 5, 2026	3.17	3.22	3.11	3.11	3.11	-2.81%	97,304,960
Feb 4, 2026	3.18	3.25	3.14	3.20	3.20	0.63%	148,335,800
Feb 3, 2026	3.22	3.25	3.13	3.18	3.18	1.27%	203,149,000
Feb 2, 2026	3.01	3.32	2.99	3.14	3.14	3.97%	221,306,400
Jan 30, 2026	3.00	3.04	2.95	3.02	3.02	-	74,159,100
Jan 29, 2026	3.00	3.05	2.99	3.02	3.02	-	44,922,183
Jan 28, 2026	2.99	3.03	2.97	3.02	3.02	0.33%	46,824,970
Jan 27, 2026	3.03	3.03	2.94	3.01	3.01	-0.99%	57,606,640
Jan 26, 2026	3.05	3.06	3.01	3.04	3.04	-0.65%	51,707,540
Jan 23, 2026	3.03	3.07	3.02	3.06	3.06	0.99%	50,027,490
Jan 22, 2026	3.01	3.04	3.00	3.03	3.03	0.66%	47,961,550
Jan 21, 2026	3.04	3.05	3.00	3.01	3.01	-1.63%	56,633,970
Jan 20, 2026	3.02	3.06	2.99	3.06	3.06	1.66%	65,875,837
Jan 19, 2026	2.93	3.04	2.92	3.01	3.01	2.38%	64,788,580
Jan 16, 2026	2.95	3.00	2.93	2.94	2.94	0.34%	56,673,826
Jan 15, 2026	2.95	2.95	2.89	2.93	2.93	-0.68%	37,621,330
Jan 14, 2026	2.93	2.98	2.91	2.95	2.95	0.68%	67,504,420
Jan 13, 2026	2.91	2.96	2.89	2.93	2.93	0.69%	59,246,090
Jan 12, 2026	2.87	2.91	2.86	2.91	2.91	1.39%	40,663,540
Jan 9, 2026	2.85	2.87	2.84	2.87	2.87	0.70%	31,690,100
Jan 8, 2026	2.83	2.86	2.82	2.85	2.85	0.71%	29,155,234
Jan 7, 2026	2.85	2.87	2.83	2.83	2.83	-0.70%	31,403,160
Jan 6, 2026	2.82	2.86	2.81	2.85	2.85	1.42%	37,077,940
Jan 5, 2026	2.81	2.82	2.80	2.81	2.81	0.36%	26,543,300
Dec 31, 2025	2.82	2.83	2.79	2.80	2.80	-0.36%	27,662,600
Dec 30, 2025	2.84	2.84	2.80	2.81	2.81	-1.06%	27,576,340
Dec 29, 2025	2.87	2.88	2.84	2.84	2.84	-1.05%	23,274,900
Dec 26, 2025	2.87	2.89	2.86	2.87	2.87	0.35%	22,530,500
Dec 25, 2025	2.85	2.87	2.84	2.86	2.86	0.35%	18,608,060
Dec 24, 2025	2.85	2.87	2.83	2.85	2.85	-	21,055,341
Dec 23, 2025	2.87	2.90	2.84	2.85	2.85	-0.70%	25,345,600
Dec 22, 2025	2.85	2.88	2.84	2.87	2.87	0.70%	31,957,570
Dec 19, 2025	2.79	2.86	2.79	2.85	2.85	2.15%	28,532,620
Dec 18, 2025	2.78	2.81	2.77	2.79	2.79	-0.36%	21,794,400
Dec 17, 2025	2.81	2.83	2.76	2.80	2.80	-0.71%	34,082,005
Dec 16, 2025	2.89	2.90	2.81	2.82	2.82	-2.08%	34,265,910
Dec 15, 2025	2.88	2.91	2.87	2.88	2.88	-	25,678,100
Dec 12, 2025	2.82	2.91	2.82	2.88	2.88	1.77%	51,557,560
Dec 11, 2025	2.88	2.89	2.81	2.83	2.83	-1.39%	33,545,700
Dec 10, 2025	2.86	2.89	2.85	2.87	2.87	0.35%	26,861,400
Dec 9, 2025	2.87	2.89	2.84	2.86	2.86	-0.35%	25,714,007
Dec 8, 2025	2.91	2.91	2.87	2.87	2.87	-1.03%	24,257,230
Dec 5, 2025	2.85	2.90	2.83	2.90	2.90	1.40%	25,674,610
Dec 4, 2025	2.89	2.89	2.84	2.86	2.86	-0.69%	25,371,150