SHE:002252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.28	6.29	6.24	6.24	6.24	-0.64%	22,857,480
Feb 12, 2026	6.32	6.33	6.26	6.28	6.28	-0.63%	22,055,620
Feb 11, 2026	6.34	6.34	6.32	6.32	6.32	-0.32%	13,741,213
Feb 10, 2026	6.32	6.35	6.31	6.34	6.34	0.16%	19,863,652
Feb 9, 2026	6.34	6.34	6.32	6.33	6.31	0.32%	17,196,040
Feb 6, 2026	6.31	6.35	6.30	6.31	6.29	-0.16%	23,280,780
Feb 5, 2026	6.31	6.34	6.29	6.32	6.30	-0.16%	24,963,120
Feb 4, 2026	6.27	6.33	6.25	6.33	6.31	0.96%	25,809,460
Feb 3, 2026	6.28	6.29	6.25	6.27	6.25	0.16%	22,885,470
Feb 2, 2026	6.30	6.32	6.25	6.26	6.24	-0.63%	34,641,850
Jan 30, 2026	6.34	6.37	6.27	6.30	6.28	-0.94%	40,904,670
Jan 29, 2026	6.33	6.37	6.30	6.36	6.34	0.16%	45,298,980
Jan 28, 2026	6.38	6.42	6.33	6.35	6.33	-0.63%	56,333,720
Jan 27, 2026	6.53	6.54	6.37	6.39	6.37	-2.14%	70,798,770
Jan 26, 2026	6.37	6.56	6.35	6.53	6.51	3.00%	117,792,900
Jan 23, 2026	6.31	6.42	6.31	6.34	6.32	0.48%	55,055,390
Jan 22, 2026	6.31	6.35	6.30	6.31	6.29	0.16%	32,264,520
Jan 21, 2026	6.33	6.35	6.29	6.30	6.28	-0.79%	36,783,800
Jan 20, 2026	6.32	6.36	6.31	6.35	6.33	0.47%	34,342,860
Jan 19, 2026	6.29	6.34	6.28	6.32	6.30	0.32%	30,010,570
Jan 16, 2026	6.40	6.41	6.28	6.30	6.28	-1.41%	48,545,350
Jan 15, 2026	6.43	6.48	6.38	6.39	6.37	-0.93%	37,346,570
Jan 14, 2026	6.51	6.56	6.43	6.45	6.43	-0.92%	53,295,310
Jan 13, 2026	6.54	6.57	6.49	6.51	6.49	-0.15%	46,983,930
Jan 12, 2026	6.47	6.53	6.46	6.52	6.50	0.77%	40,657,430
Jan 9, 2026	6.45	6.47	6.43	6.47	6.45	0.47%	31,339,790
Jan 8, 2026	6.41	6.46	6.40	6.44	6.42	0.63%	26,049,670
Jan 7, 2026	6.44	6.45	6.40	6.40	6.38	-0.62%	23,180,360
Jan 6, 2026	6.41	6.44	6.40	6.44	6.42	0.47%	30,975,600
Jan 5, 2026	6.34	6.42	6.33	6.41	6.39	1.10%	30,317,010
Dec 31, 2025	6.36	6.37	6.33	6.34	6.32	-0.31%	17,129,620
Dec 30, 2025	6.37	6.38	6.35	6.36	6.34	-0.47%	16,106,080
Dec 29, 2025	6.44	6.45	6.38	6.39	6.37	-0.78%	21,686,200
Dec 26, 2025	6.45	6.48	6.43	6.44	6.42	-0.16%	17,893,680
Dec 25, 2025	6.45	6.46	6.42	6.45	6.43	-0.15%	18,869,920
Dec 24, 2025	6.34	6.49	6.32	6.46	6.44	1.89%	40,642,080
Dec 23, 2025	6.41	6.42	6.33	6.34	6.32	-1.09%	21,703,770
Dec 22, 2025	6.42	6.43	6.40	6.41	6.39	-	21,456,250
Dec 19, 2025	6.39	6.42	6.37	6.41	6.39	0.31%	24,305,210
Dec 18, 2025	6.33	6.42	6.32	6.39	6.37	0.47%	25,876,140
Dec 17, 2025	6.35	6.38	6.28	6.36	6.34	-0.47%	26,496,010
Dec 16, 2025	6.34	6.39	6.23	6.39	6.37	0.79%	40,424,840
Dec 15, 2025	6.42	6.43	6.34	6.34	6.32	-1.55%	34,477,400
Dec 12, 2025	6.43	6.44	6.40	6.44	6.42	0.16%	34,442,530
Dec 11, 2025	6.48	6.49	6.42	6.43	6.41	-0.77%	21,290,660
Dec 10, 2025	6.53	6.54	6.45	6.48	6.46	-0.92%	29,495,900
Dec 9, 2025	6.62	6.62	6.53	6.54	6.52	-1.21%	29,539,520
Dec 8, 2025	6.63	6.64	6.61	6.62	6.60	-0.15%	19,383,420
Dec 5, 2025	6.60	6.63	6.56	6.63	6.61	0.30%	27,393,480
Dec 4, 2025	6.63	6.63	6.58	6.61	6.59	-0.30%	18,493,980