SHE:002036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.62	10.89	10.57	10.68	10.68	0.38%	27,807,180
Feb 12, 2026	10.68	10.80	10.61	10.64	10.64	-0.65%	19,220,950
Feb 11, 2026	10.86	10.95	10.70	10.71	10.71	-0.93%	21,220,989
Feb 10, 2026	10.87	10.96	10.80	10.81	10.81	-0.92%	23,211,310
Feb 9, 2026	10.79	10.97	10.73	10.91	10.91	3.02%	30,490,620
Feb 6, 2026	10.50	10.77	10.45	10.59	10.59	-0.19%	22,821,650
Feb 5, 2026	10.75	10.85	10.58	10.61	10.61	-2.03%	22,890,550
Feb 4, 2026	10.80	10.89	10.67	10.83	10.83	0.28%	24,178,700
Feb 3, 2026	10.64	10.82	10.56	10.80	10.80	2.47%	31,001,400
Feb 2, 2026	10.52	10.90	10.37	10.54	10.54	-4.70%	55,329,990
Jan 30, 2026	11.25	11.39	10.94	11.06	11.06	-2.38%	46,511,430
Jan 29, 2026	11.53	11.71	11.18	11.33	11.33	-2.58%	53,343,150
Jan 28, 2026	11.82	11.93	11.60	11.63	11.63	-2.51%	49,232,120
Jan 27, 2026	11.65	12.03	11.51	11.93	11.93	1.79%	70,786,170
Jan 26, 2026	12.42	12.42	11.55	11.72	11.72	-4.87%	108,319,400
Jan 23, 2026	11.61	12.44	11.56	12.32	12.32	7.98%	127,201,371
Jan 22, 2026	11.54	11.59	11.37	11.41	11.41	-0.17%	35,033,530
Jan 21, 2026	11.28	11.60	11.27	11.43	11.43	0.09%	37,304,920
Jan 20, 2026	11.80	11.84	11.30	11.42	11.42	-2.81%	61,084,940
Jan 19, 2026	11.77	11.88	11.59	11.75	11.75	-1.51%	49,353,060
Jan 16, 2026	11.99	12.05	11.63	11.93	11.93	-0.50%	67,267,810
Jan 15, 2026	12.12	12.57	11.88	11.99	11.99	0.17%	80,843,940
Jan 14, 2026	12.16	12.35	11.76	11.97	11.97	-1.97%	101,679,000
Jan 13, 2026	12.87	12.87	12.20	12.21	12.21	-5.13%	103,544,600
Jan 12, 2026	12.63	12.98	12.41	12.87	12.87	4.98%	142,217,300
Jan 9, 2026	12.16	12.54	12.11	12.26	12.26	0.57%	97,173,984
Jan 8, 2026	12.16	12.42	12.11	12.19	12.19	-1.38%	99,041,320
Jan 7, 2026	12.78	12.82	12.13	12.36	12.36	0.41%	191,397,306
Jan 6, 2026	11.15	12.31	11.11	12.31	12.31	10.01%	117,592,700
Jan 5, 2026	11.10	11.30	11.06	11.19	11.19	1.54%	73,522,520
Dec 31, 2025	10.66	11.60	10.52	11.02	11.02	3.96%	94,346,260
Dec 30, 2025	10.79	10.84	10.60	10.60	10.60	-1.94%	52,767,680
Dec 29, 2025	10.89	10.94	10.55	10.81	10.81	-1.55%	75,670,960
Dec 26, 2025	10.92	11.28	10.74	10.98	10.98	-1.08%	91,833,060
Dec 25, 2025	11.70	11.90	10.98	11.10	11.10	-4.23%	151,628,900
Dec 17, 2025	11.29	11.75	11.15	11.59	11.59	2.66%	87,754,560
Dec 16, 2025	11.59	11.70	11.06	11.29	11.29	-	90,470,910
Dec 15, 2025	11.20	11.42	11.05	11.29	11.29	0.89%	47,534,520
Dec 12, 2025	11.15	11.35	10.90	11.19	11.19	0.27%	50,628,270
Dec 11, 2025	11.18	11.34	11.07	11.16	11.16	0.18%	55,551,850
Dec 10, 2025	11.07	11.15	10.88	11.14	11.14	0.09%	37,270,500
Dec 9, 2025	10.82	11.24	10.78	11.13	11.13	2.39%	63,289,440
Dec 8, 2025	10.84	11.10	10.82	10.87	10.87	0.46%	54,335,380
Dec 5, 2025	10.31	10.90	10.23	10.82	10.82	4.74%	64,943,810
Dec 4, 2025	10.55	10.55	10.24	10.33	10.33	-2.18%	26,755,730
Dec 3, 2025	10.55	10.58	10.37	10.56	10.56	-0.28%	41,530,650
Dec 2, 2025	10.55	10.68	10.43	10.59	10.59	0.57%	56,550,070
Dec 1, 2025	10.26	10.67	10.16	10.53	10.53	2.63%	60,002,500
Nov 28, 2025	10.25	10.28	10.09	10.26	10.26	0.10%	29,025,700
Nov 27, 2025	9.99	10.35	9.98	10.25	10.25	2.60%	61,190,510