SHE:002099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	8.29	8.37	7.46	7.48	7.48	-9.77%	106,575,100
Feb 12, 2026	7.99	8.54	7.99	8.29	8.29	1.10%	111,397,900
Feb 11, 2026	8.51	8.69	8.17	8.20	8.20	-2.15%	157,168,900
Feb 10, 2026	8.26	9.09	7.96	8.38	8.38	1.45%	251,951,900
Feb 9, 2026	8.26	8.26	7.83	8.26	8.26	9.99%	110,838,600
Feb 6, 2026	6.88	7.51	6.77	7.51	7.51	9.96%	101,134,200
Feb 5, 2026	6.98	7.05	6.82	6.83	6.83	-2.15%	30,382,600
Feb 4, 2026	6.88	7.29	6.85	6.98	6.98	0.87%	67,929,970
Feb 3, 2026	6.96	6.99	6.60	6.92	6.92	1.62%	74,707,160
Feb 2, 2026	6.30	6.96	6.25	6.81	6.81	7.58%	101,870,400
Jan 30, 2026	6.35	6.54	6.32	6.33	6.33	-1.25%	22,528,112
Jan 29, 2026	6.22	6.42	6.14	6.41	6.41	0.94%	31,070,490
Jan 28, 2026	6.27	6.47	6.22	6.35	6.35	1.28%	33,692,800
Jan 27, 2026	6.42	6.42	6.18	6.27	6.27	-2.03%	21,742,770
Jan 26, 2026	6.54	6.56	6.35	6.40	6.40	-2.59%	23,208,700
Jan 23, 2026	6.44	6.64	6.44	6.57	6.57	2.18%	24,261,300
Jan 22, 2026	6.37	6.49	6.31	6.43	6.43	0.94%	16,768,830
Jan 21, 2026	6.41	6.47	6.35	6.37	6.37	-1.39%	16,543,510
Jan 20, 2026	6.56	6.59	6.41	6.46	6.46	-1.22%	19,903,390
Jan 19, 2026	6.50	6.56	6.42	6.54	6.54	0.31%	19,670,450
Jan 16, 2026	6.74	6.75	6.49	6.52	6.52	-2.54%	20,702,520
Jan 15, 2026	6.87	6.91	6.61	6.69	6.69	-3.88%	29,121,620
Jan 14, 2026	7.15	7.19	6.80	6.96	6.96	-2.25%	50,094,340
Jan 13, 2026	7.56	7.71	7.07	7.12	7.12	-3.78%	50,256,930
Jan 12, 2026	7.24	7.51	7.12	7.40	7.40	3.06%	58,292,470
Jan 9, 2026	7.01	7.43	7.00	7.18	7.18	4.66%	70,496,090
Jan 8, 2026	6.65	6.87	6.52	6.86	6.86	2.85%	39,872,190
Jan 7, 2026	6.51	6.85	6.36	6.67	6.67	2.46%	49,337,480
Jan 6, 2026	6.46	6.58	6.36	6.51	6.51	1.24%	33,768,000
Jan 5, 2026	6.27	6.72	6.27	6.43	6.43	3.04%	45,916,030
Dec 31, 2025	6.44	6.49	6.05	6.24	6.24	-4.15%	50,436,820
Dec 30, 2025	6.32	6.79	6.29	6.51	6.51	5.51%	72,052,230
Dec 29, 2025	6.37	6.39	6.09	6.17	6.17	3.35%	51,936,780
Dec 26, 2025	6.11	6.11	5.95	5.97	5.97	-2.29%	13,469,800
Dec 25, 2025	6.02	6.27	5.95	6.11	6.11	1.50%	19,247,800
Dec 24, 2025	6.06	6.11	5.93	6.02	6.02	-0.99%	11,277,990
Dec 23, 2025	6.00	6.21	5.96	6.08	6.08	1.00%	13,902,070
Dec 22, 2025	5.98	6.04	5.92	6.02	6.02	0.33%	9,402,500
Dec 19, 2025	6.00	6.05	5.94	6.00	6.00	0.50%	9,611,054
Dec 18, 2025	5.87	6.04	5.84	5.97	5.97	2.40%	15,080,600
Dec 17, 2025	5.74	5.90	5.73	5.83	5.83	1.39%	11,865,400
Dec 16, 2025	5.86	5.88	5.66	5.75	5.75	-1.88%	15,003,212
Dec 15, 2025	5.91	5.93	5.85	5.86	5.86	-1.51%	10,600,838
Dec 12, 2025	6.02	6.04	5.93	5.95	5.95	-1.16%	11,171,430
Dec 11, 2025	6.18	6.21	5.92	6.02	6.02	-0.66%	18,023,430
Dec 10, 2025	6.33	6.43	6.05	6.06	6.06	-3.19%	28,928,000
Dec 9, 2025	6.28	6.33	6.18	6.26	6.26	-0.32%	11,889,500
Dec 8, 2025	6.17	6.31	6.14	6.28	6.28	2.28%	13,857,340
Dec 5, 2025	6.17	6.22	6.06	6.14	6.14	-0.65%	9,243,367
Dec 4, 2025	6.14	6.22	6.10	6.18	6.18	0.49%	10,783,600