SHE:002086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.38	2.39	2.36	2.39	2.39	1.27%	36,640,200
Jan 22, 2026	2.33	2.37	2.31	2.36	2.36	1.72%	44,507,100
Jan 21, 2026	2.33	2.34	2.31	2.32	2.32	-0.43%	33,767,270
Jan 20, 2026	2.33	2.35	2.32	2.33	2.33	-0.43%	27,774,450
Jan 19, 2026	2.32	2.35	2.32	2.34	2.34	0.43%	24,598,700
Jan 16, 2026	2.36	2.36	2.32	2.33	2.33	-0.85%	36,966,230
Jan 15, 2026	2.38	2.40	2.34	2.35	2.35	-1.67%	49,353,770
Jan 14, 2026	2.43	2.45	2.38	2.39	2.39	-1.65%	66,575,640
Jan 13, 2026	2.44	2.49	2.40	2.43	2.43	-	73,065,950
Jan 12, 2026	2.41	2.45	2.39	2.43	2.43	0.83%	69,527,080
Jan 9, 2026	2.39	2.41	2.37	2.41	2.41	1.26%	59,421,400
Jan 8, 2026	2.36	2.39	2.34	2.38	2.38	0.42%	44,787,300
Jan 7, 2026	2.37	2.39	2.35	2.37	2.37	-	42,955,000
Jan 6, 2026	2.33	2.37	2.32	2.37	2.37	1.72%	42,158,190
Jan 5, 2026	2.31	2.33	2.29	2.33	2.33	0.87%	28,606,180
Dec 31, 2025	2.32	2.32	2.28	2.31	2.31	-	30,336,670
Dec 30, 2025	2.34	2.35	2.30	2.31	2.31	-1.70%	37,702,300
Dec 29, 2025	2.38	2.38	2.34	2.35	2.35	-1.67%	37,157,300
Dec 26, 2025	2.39	2.40	2.37	2.39	2.39	-	30,791,700
Dec 25, 2025	2.38	2.41	2.37	2.39	2.39	0.42%	38,737,070
Dec 24, 2025	2.36	2.39	2.36	2.38	2.38	0.85%	28,922,690
Dec 23, 2025	2.41	2.41	2.36	2.36	2.36	-1.67%	33,628,720
Dec 22, 2025	2.42	2.42	2.40	2.40	2.40	-0.41%	29,907,250
Dec 19, 2025	2.38	2.42	2.37	2.41	2.41	1.69%	48,662,960
Dec 18, 2025	2.37	2.40	2.35	2.37	2.37	-0.42%	32,579,020
Dec 17, 2025	2.37	2.38	2.33	2.38	2.38	-	40,573,120
Dec 16, 2025	2.41	2.42	2.36	2.38	2.38	-1.24%	39,250,300
Dec 15, 2025	2.42	2.43	2.40	2.41	2.41	-0.82%	30,056,420
Dec 12, 2025	2.44	2.44	2.41	2.43	2.43	-	27,609,350
Dec 11, 2025	2.51	2.52	2.43	2.43	2.43	-3.19%	57,834,900
Dec 10, 2025	2.50	2.52	2.48	2.51	2.51	-0.40%	45,906,080
Dec 9, 2025	2.56	2.59	2.52	2.52	2.52	-1.18%	49,589,200
Dec 8, 2025	2.55	2.57	2.54	2.55	2.55	-	56,611,370
Dec 5, 2025	2.54	2.56	2.46	2.55	2.55	-	74,538,500
Dec 4, 2025	2.60	2.65	2.55	2.55	2.55	-3.04%	92,933,800
Dec 3, 2025	2.59	2.68	2.57	2.63	2.63	2.33%	130,135,100
Dec 2, 2025	2.55	2.60	2.52	2.57	2.57	0.39%	73,303,000
Dec 1, 2025	2.55	2.58	2.54	2.56	2.56	-	58,277,200
Nov 28, 2025	2.54	2.56	2.51	2.56	2.56	0.79%	68,907,000
Nov 27, 2025	2.59	2.60	2.53	2.54	2.54	-1.55%	83,962,800
Nov 26, 2025	2.66	2.66	2.57	2.58	2.58	-3.73%	145,179,000
Nov 25, 2025	2.76	2.78	2.61	2.68	2.68	-4.63%	193,376,700
Nov 24, 2025	2.68	2.87	2.67	2.81	2.81	1.81%	218,527,600
Nov 21, 2025	2.69	2.93	2.68	2.76	2.76	-3.16%	282,128,400
Nov 20, 2025	3.28	3.28	2.85	2.85	2.85	-4.36%	445,641,400
Nov 19, 2025	2.81	2.98	2.74	2.98	2.98	9.96%	214,045,400
Nov 18, 2025	2.78	2.81	2.64	2.71	2.71	-4.24%	237,109,100
Nov 17, 2025	2.99	2.99	2.81	2.83	2.83	4.04%	339,284,400
Nov 14, 2025	2.65	2.75	2.65	2.72	2.72	2.26%	87,877,880
Nov 13, 2025	2.64	2.67	2.62	2.66	2.66	0.76%	38,075,680