SHE:002314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.64	2.66	2.60	2.61	2.61	-0.38%	30,601,700
Feb 12, 2026	2.69	2.70	2.62	2.62	2.62	-2.60%	30,493,200
Feb 11, 2026	2.68	2.71	2.66	2.69	2.69	-	31,223,200
Feb 10, 2026	2.77	2.77	2.68	2.69	2.69	-2.18%	36,637,680
Feb 9, 2026	2.75	2.81	2.73	2.75	2.75	1.48%	42,808,450
Feb 6, 2026	2.69	2.74	2.65	2.71	2.71	0.37%	44,249,850
Feb 5, 2026	2.67	2.74	2.66	2.70	2.70	0.37%	62,798,140
Feb 4, 2026	2.58	2.70	2.54	2.69	2.69	4.67%	98,965,900
Feb 3, 2026	2.69	2.71	2.52	2.57	2.57	-5.86%	122,853,600
Feb 2, 2026	2.80	2.85	2.73	2.73	2.73	-9.90%	55,919,400
Jan 30, 2026	3.12	3.13	2.97	3.03	3.03	-2.88%	54,668,200
Jan 29, 2026	3.00	3.16	2.97	3.12	3.12	3.65%	68,745,780
Jan 28, 2026	3.01	3.04	2.97	3.01	3.01	0.33%	33,267,820
Jan 27, 2026	3.03	3.04	2.94	3.00	3.00	-1.32%	36,900,060
Jan 26, 2026	3.06	3.07	3.00	3.04	3.04	-0.98%	35,872,670
Jan 23, 2026	3.08	3.08	3.01	3.07	3.07	0.33%	39,416,930
Jan 22, 2026	3.01	3.06	2.97	3.06	3.06	1.66%	41,692,630
Jan 21, 2026	2.94	3.02	2.92	3.01	3.01	1.69%	48,481,690
Jan 20, 2026	2.90	2.98	2.89	2.96	2.96	2.42%	59,264,100
Jan 19, 2026	2.84	2.89	2.82	2.89	2.89	1.05%	30,251,600
Jan 16, 2026	2.91	2.94	2.83	2.86	2.86	-0.69%	39,704,810
Jan 15, 2026	2.87	2.91	2.86	2.88	2.88	-0.35%	32,586,000
Jan 14, 2026	2.89	2.93	2.80	2.89	2.89	-0.69%	50,580,260
Jan 13, 2026	2.94	2.96	2.90	2.91	2.91	-1.02%	45,036,700
Jan 12, 2026	2.92	2.94	2.90	2.94	2.94	0.34%	43,007,230
Jan 9, 2026	2.94	2.95	2.90	2.93	2.93	-0.34%	31,402,000
Jan 8, 2026	2.87	2.95	2.85	2.94	2.94	2.08%	45,660,478
Jan 7, 2026	2.91	2.94	2.87	2.88	2.88	-1.37%	34,633,500
Jan 6, 2026	2.87	2.92	2.87	2.92	2.92	1.39%	39,505,460
Jan 5, 2026	2.85	2.89	2.83	2.88	2.88	1.05%	37,510,100
Dec 31, 2025	2.85	2.86	2.78	2.85	2.85	0.71%	30,827,000
Dec 30, 2025	2.85	2.86	2.81	2.83	2.83	-1.05%	26,265,900
Dec 29, 2025	2.88	2.90	2.85	2.86	2.86	-1.04%	29,132,200
Dec 26, 2025	2.88	2.92	2.86	2.89	2.89	0.35%	32,789,500
Dec 25, 2025	2.87	2.90	2.86	2.88	2.88	0.70%	27,093,600
Dec 24, 2025	2.86	2.88	2.83	2.86	2.86	-	22,216,845
Dec 23, 2025	2.91	2.91	2.85	2.86	2.86	-1.38%	26,936,101
Dec 22, 2025	2.90	2.93	2.86	2.90	2.90	-0.34%	29,229,700
Dec 19, 2025	2.85	2.93	2.82	2.91	2.91	2.11%	43,922,700
Dec 18, 2025	2.83	2.89	2.83	2.85	2.85	-0.35%	27,929,960
Dec 17, 2025	2.85	2.87	2.79	2.86	2.86	-	36,017,010
Dec 16, 2025	2.90	2.93	2.84	2.86	2.86	-1.38%	38,723,720
Dec 15, 2025	2.89	2.93	2.87	2.90	2.90	-0.34%	41,631,510
Dec 12, 2025	2.95	2.96	2.91	2.91	2.91	-1.02%	50,698,430
Dec 11, 2025	3.07	3.07	2.93	2.94	2.94	-4.23%	49,722,800
Dec 10, 2025	3.03	3.11	2.99	3.07	3.07	1.32%	45,103,160
Dec 9, 2025	3.09	3.09	3.00	3.03	3.03	-1.94%	34,325,500
Dec 8, 2025	3.07	3.12	3.06	3.09	3.09	0.98%	36,734,360
Dec 5, 2025	3.04	3.07	2.98	3.06	3.06	0.66%	32,047,700
Dec 4, 2025	3.09	3.12	3.03	3.04	3.04	-1.94%	34,576,970