SHE:000839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	3.39	3.39	3.39	3.39	3.39	10.06%	106,106,900
Feb 12, 2026	3.11	3.14	3.05	3.08	3.08	-0.96%	137,530,700
Feb 11, 2026	3.21	3.25	3.10	3.11	3.11	-4.89%	258,690,400
Feb 10, 2026	3.00	3.27	2.98	3.27	3.27	10.10%	231,097,800
Feb 9, 2026	2.92	2.97	2.92	2.97	2.97	2.77%	79,115,350
Feb 6, 2026	2.87	2.92	2.84	2.89	2.89	0.35%	60,198,800
Feb 5, 2026	2.86	2.91	2.85	2.88	2.88	-	50,139,650
Feb 4, 2026	2.86	2.89	2.84	2.88	2.88	-	46,318,250
Feb 3, 2026	2.85	2.91	2.84	2.88	2.88	0.70%	59,873,600
Feb 2, 2026	2.93	2.97	2.85	2.86	2.86	-0.69%	103,417,900
Jan 30, 2026	2.85	2.92	2.84	2.88	2.88	0.35%	85,510,520
Jan 29, 2026	2.84	2.91	2.81	2.87	2.87	0.70%	62,183,750
Jan 28, 2026	2.85	2.88	2.83	2.85	2.85	-0.35%	52,843,600
Jan 27, 2026	2.89	2.92	2.82	2.86	2.86	-1.72%	81,066,000
Jan 26, 2026	2.90	2.93	2.87	2.91	2.91	0.69%	111,882,600
Jan 23, 2026	2.96	2.96	2.87	2.89	2.89	-2.69%	195,863,700
Jan 22, 2026	2.71	2.97	2.70	2.97	2.97	10.00%	140,438,700
Jan 21, 2026	2.69	2.74	2.68	2.70	2.70	-0.37%	36,095,900
Jan 20, 2026	2.71	2.73	2.68	2.71	2.71	-	37,386,080
Jan 19, 2026	2.67	2.73	2.66	2.71	2.71	1.12%	33,426,850
Jan 16, 2026	2.79	2.79	2.67	2.68	2.68	-3.60%	64,962,600
Jan 15, 2026	2.77	2.80	2.75	2.78	2.78	-1.07%	57,687,440
Jan 14, 2026	2.77	2.86	2.76	2.81	2.81	1.81%	95,316,660
Jan 13, 2026	2.79	2.86	2.74	2.76	2.76	-0.72%	78,139,454
Jan 12, 2026	2.73	2.79	2.72	2.78	2.78	2.21%	80,519,112
Jan 9, 2026	2.66	2.72	2.66	2.72	2.72	1.87%	47,119,790
Jan 8, 2026	2.67	2.70	2.65	2.67	2.67	-0.37%	34,207,700
Jan 7, 2026	2.67	2.73	2.62	2.68	2.68	0.37%	59,169,780
Jan 6, 2026	2.66	2.68	2.64	2.67	2.67	0.75%	36,317,950
Jan 5, 2026	2.64	2.66	2.62	2.65	2.65	0.38%	28,226,400
Dec 31, 2025	2.61	2.65	2.60	2.64	2.64	1.15%	24,705,200
Dec 30, 2025	2.62	2.67	2.60	2.61	2.61	-0.76%	27,332,350
Dec 29, 2025	2.63	2.69	2.62	2.63	2.63	-	35,990,050
Dec 26, 2025	2.64	2.65	2.62	2.63	2.63	-0.38%	24,545,150
Dec 25, 2025	2.63	2.64	2.62	2.64	2.64	0.38%	16,131,600
Dec 24, 2025	2.61	2.64	2.60	2.63	2.63	0.77%	17,993,760
Dec 23, 2025	2.64	2.65	2.61	2.61	2.61	-1.14%	20,827,150
Dec 22, 2025	2.65	2.66	2.63	2.64	2.64	-0.38%	24,206,450
Dec 19, 2025	2.61	2.65	2.60	2.65	2.65	1.92%	25,247,240
Dec 18, 2025	2.59	2.62	2.57	2.60	2.60	0.39%	21,396,500
Dec 17, 2025	2.59	2.60	2.55	2.59	2.59	-	25,690,150
Dec 16, 2025	2.62	2.63	2.58	2.59	2.59	-1.15%	29,073,950
Dec 15, 2025	2.62	2.65	2.60	2.62	2.62	-0.38%	26,388,600
Dec 12, 2025	2.63	2.66	2.62	2.63	2.63	-0.38%	21,663,400
Dec 11, 2025	2.68	2.69	2.64	2.64	2.64	-1.49%	27,172,250
Dec 10, 2025	2.68	2.69	2.64	2.68	2.68	-0.37%	31,250,380
Dec 9, 2025	2.70	2.72	2.68	2.69	2.69	-0.74%	24,150,200
Dec 8, 2025	2.74	2.76	2.70	2.71	2.71	-0.73%	34,574,550
Dec 5, 2025	2.71	2.74	2.69	2.73	2.73	0.74%	21,989,856
Dec 4, 2025	2.76	2.76	2.71	2.71	2.71	-2.17%	36,946,350