SHE:000862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.34	6.35	6.17	6.18	6.18	-2.68%	22,547,760
Feb 12, 2026	6.39	6.48	6.29	6.35	6.35	1.11%	19,377,900
Feb 11, 2026	6.27	6.39	6.25	6.28	6.28	0.32%	13,059,600
Feb 10, 2026	6.39	6.39	6.25	6.26	6.26	-1.88%	17,243,160
Feb 9, 2026	6.33	6.41	6.30	6.38	6.38	1.11%	16,116,700
Feb 6, 2026	6.20	6.38	6.16	6.31	6.31	1.45%	19,784,660
Feb 5, 2026	6.50	6.53	6.22	6.22	6.22	-4.31%	29,923,380
Feb 4, 2026	6.39	6.71	6.37	6.50	6.50	1.72%	41,674,540
Feb 3, 2026	6.29	6.40	6.26	6.39	6.39	2.24%	22,049,880
Feb 2, 2026	6.20	6.43	6.18	6.25	6.25	-0.16%	22,005,060
Jan 30, 2026	6.19	6.29	6.07	6.26	6.26	0.81%	20,190,788
Jan 29, 2026	6.32	6.34	6.18	6.21	6.21	-2.20%	18,964,060
Jan 28, 2026	6.28	6.36	6.25	6.35	6.35	0.32%	16,426,540
Jan 27, 2026	6.40	6.41	6.20	6.33	6.33	-1.40%	23,809,120
Jan 26, 2026	6.38	6.48	6.30	6.42	6.42	0.31%	23,107,890
Jan 23, 2026	6.33	6.42	6.32	6.40	6.40	1.43%	20,020,740
Jan 22, 2026	6.26	6.32	6.23	6.31	6.31	0.96%	15,212,590
Jan 21, 2026	6.36	6.37	6.21	6.25	6.25	-2.04%	23,967,140
Jan 20, 2026	6.36	6.43	6.28	6.38	6.38	0.31%	27,261,970
Jan 19, 2026	6.08	6.39	6.06	6.36	6.36	4.43%	37,649,540
Jan 16, 2026	6.14	6.26	6.08	6.09	6.09	-0.16%	27,687,905
Jan 15, 2026	6.07	6.11	6.03	6.10	6.10	0.16%	16,656,120
Jan 14, 2026	6.04	6.22	6.02	6.09	6.09	1.00%	32,638,880
Jan 13, 2026	6.05	6.15	5.99	6.03	6.03	-0.33%	25,463,190
Jan 12, 2026	6.07	6.07	5.98	6.05	6.05	-0.17%	22,150,020
Jan 9, 2026	6.04	6.11	6.01	6.06	6.06	0.17%	17,524,980
Jan 8, 2026	5.91	6.11	5.91	6.05	6.05	0.67%	20,459,300
Jan 7, 2026	5.99	6.04	5.94	6.01	6.01	0.17%	15,129,100
Jan 6, 2026	5.91	6.00	5.90	6.00	6.00	1.69%	18,889,530
Jan 5, 2026	5.88	5.96	5.88	5.90	5.90	1.03%	16,572,440
Dec 31, 2025	5.82	5.87	5.75	5.84	5.84	0.34%	12,582,060
Dec 30, 2025	5.85	5.89	5.69	5.82	5.82	-0.85%	21,853,890
Dec 29, 2025	5.98	6.00	5.86	5.87	5.87	-1.84%	17,254,720
Dec 26, 2025	5.96	6.02	5.94	5.98	5.98	-	16,473,240
Dec 25, 2025	6.03	6.03	5.91	5.98	5.98	-0.83%	21,834,820
Dec 24, 2025	5.97	6.03	5.94	6.03	6.03	0.50%	18,498,100
Dec 23, 2025	5.96	6.07	5.94	6.00	6.00	0.67%	23,782,060
Dec 22, 2025	5.96	5.99	5.90	5.96	5.96	-	19,998,860
Dec 19, 2025	5.88	5.99	5.88	5.96	5.96	1.53%	25,693,290
Dec 18, 2025	5.90	5.94	5.85	5.87	5.87	-1.01%	22,255,220
Dec 17, 2025	6.02	6.08	5.86	5.93	5.93	-1.33%	28,490,700
Dec 16, 2025	6.05	6.11	5.97	6.01	6.01	-0.99%	31,604,580
Dec 15, 2025	6.28	6.29	6.01	6.07	6.07	-2.10%	71,849,480
Dec 12, 2025	5.67	6.20	5.63	6.20	6.20	9.93%	44,669,360
Dec 11, 2025	5.67	5.73	5.63	5.64	5.64	-0.53%	9,141,080
Dec 10, 2025	5.71	5.72	5.63	5.67	5.67	-0.87%	8,607,763
Dec 9, 2025	5.74	5.78	5.69	5.72	5.72	-0.35%	8,323,100
Dec 8, 2025	5.72	5.76	5.68	5.74	5.74	0.53%	10,962,340
Dec 5, 2025	5.64	5.72	5.57	5.71	5.71	1.06%	9,165,402
Dec 4, 2025	5.69	5.71	5.61	5.65	5.65	-0.70%	9,179,968