SHE:002012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	7.55	7.57	7.26	7.29	7.29	-1.88%	23,830,080
Feb 12, 2026	7.58	7.66	7.34	7.43	7.43	0.54%	41,002,700
Feb 11, 2026	6.96	7.67	6.92	7.39	7.39	6.03%	57,181,040
Feb 10, 2026	6.93	7.02	6.86	6.97	6.97	0.72%	22,478,380
Feb 9, 2026	6.77	7.01	6.74	6.92	6.92	3.28%	28,263,580
Feb 6, 2026	6.69	6.79	6.61	6.70	6.70	-0.30%	21,070,400
Feb 5, 2026	6.74	6.86	6.70	6.72	6.72	-1.47%	30,202,600
Feb 4, 2026	7.28	7.40	6.80	6.82	6.82	-1.30%	69,174,490
Feb 3, 2026	6.35	6.91	6.32	6.91	6.91	10.03%	35,939,230
Feb 2, 2026	6.43	6.48	6.27	6.28	6.28	-2.48%	23,492,020
Jan 30, 2026	6.22	6.50	6.22	6.44	6.44	2.71%	45,014,730
Jan 29, 2026	6.01	6.66	5.96	6.27	6.27	3.64%	42,519,620
Jan 28, 2026	6.09	6.14	6.01	6.05	6.05	-0.66%	8,897,423
Jan 27, 2026	6.15	6.19	5.95	6.09	6.09	-1.14%	9,603,902
Jan 26, 2026	6.24	6.26	6.11	6.16	6.16	-1.28%	9,677,600
Jan 23, 2026	6.31	6.31	6.19	6.24	6.24	-0.95%	8,668,079
Jan 22, 2026	6.28	6.30	6.22	6.30	6.30	0.64%	9,290,400
Jan 21, 2026	6.13	6.26	6.09	6.26	6.26	1.46%	8,068,379
Jan 20, 2026	6.25	6.25	6.14	6.17	6.17	-0.80%	8,001,700
Jan 19, 2026	6.02	6.22	5.81	6.22	6.22	3.32%	11,043,070
Jan 16, 2026	6.15	6.16	6.00	6.02	6.02	-1.79%	10,244,530
Jan 15, 2026	6.17	6.23	6.10	6.13	6.13	-0.65%	10,664,400
Jan 14, 2026	6.32	6.33	6.09	6.17	6.17	-2.37%	18,798,670
Jan 13, 2026	6.33	6.43	6.29	6.32	6.32	-0.16%	15,475,800
Jan 12, 2026	6.40	6.42	6.30	6.33	6.33	-0.63%	13,111,400
Jan 9, 2026	6.36	6.41	6.27	6.37	6.37	0.31%	14,043,770
Jan 8, 2026	6.29	6.43	6.27	6.35	6.35	0.47%	12,120,200
Jan 7, 2026	6.31	6.39	6.26	6.32	6.32	0.16%	10,182,600
Jan 6, 2026	6.35	6.41	6.29	6.31	6.31	-	11,754,402
Jan 5, 2026	6.45	6.47	6.30	6.31	6.31	-2.17%	14,113,920
Dec 31, 2025	6.41	6.45	6.29	6.45	6.45	1.10%	12,662,700
Dec 30, 2025	6.41	6.56	6.33	6.38	6.38	-0.62%	11,277,600
Dec 29, 2025	6.44	6.49	6.29	6.42	6.42	0.16%	11,892,520
Dec 26, 2025	6.56	6.60	6.39	6.41	6.41	-2.88%	16,199,000
Dec 25, 2025	6.40	6.70	6.39	6.60	6.60	3.29%	22,854,070
Dec 24, 2025	6.24	6.41	6.19	6.39	6.39	2.40%	15,636,200
Dec 23, 2025	6.22	6.27	6.11	6.24	6.24	0.32%	12,102,030
Dec 22, 2025	6.24	6.28	6.14	6.22	6.22	-0.32%	13,479,800
Dec 19, 2025	5.96	6.25	5.95	6.24	6.24	4.70%	20,999,200
Dec 18, 2025	5.80	6.09	5.76	5.96	5.96	2.76%	16,487,600
Dec 17, 2025	5.71	5.87	5.69	5.80	5.80	1.05%	13,381,520
Dec 16, 2025	5.89	5.90	5.68	5.74	5.74	-2.88%	13,068,270
Dec 15, 2025	5.77	5.93	5.65	5.91	5.91	2.25%	16,297,502
Dec 12, 2025	6.01	6.02	5.78	5.78	5.78	-3.51%	20,437,500
Dec 11, 2025	6.22	6.25	5.98	5.99	5.99	-4.01%	19,873,790
Dec 10, 2025	6.37	6.41	6.20	6.24	6.24	-1.58%	20,103,000
Dec 9, 2025	6.50	6.51	6.34	6.34	6.34	-2.91%	26,376,460
Dec 8, 2025	6.44	6.58	6.38	6.53	6.53	0.77%	51,950,290
Dec 5, 2025	6.27	6.90	6.19	6.48	6.48	3.35%	76,693,390
Dec 4, 2025	6.31	6.33	6.15	6.27	6.27	-1.10%	11,189,700