SHE:002412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	6.76	6.83	6.71	6.83	-	1.04%	3,287,600
Feb 3, 2026	6.71	6.76	6.68	6.76	6.76	1.20%	5,439,710
Feb 2, 2026	6.76	6.85	6.66	6.68	6.68	-0.89%	7,836,900
Jan 30, 2026	6.71	6.81	6.67	6.74	6.74	0.45%	7,693,146
Jan 29, 2026	6.79	6.81	6.66	6.71	6.71	-1.18%	8,242,826
Jan 28, 2026	6.90	6.94	6.77	6.79	6.79	-2.16%	8,611,010
Jan 27, 2026	7.00	7.02	6.76	6.94	6.94	-1.56%	12,825,620
Jan 26, 2026	6.92	7.17	6.84	7.05	7.05	2.17%	19,401,070
Jan 23, 2026	6.91	6.95	6.86	6.90	6.90	0.15%	5,196,650
Jan 22, 2026	6.83	6.90	6.79	6.89	6.89	1.17%	6,752,200
Jan 21, 2026	6.81	6.88	6.78	6.81	6.81	-0.87%	9,137,460
Jan 20, 2026	6.83	6.90	6.78	6.87	6.87	0.88%	6,386,889
Jan 19, 2026	6.76	6.82	6.66	6.81	6.81	1.04%	6,552,228
Jan 16, 2026	6.76	6.78	6.68	6.74	6.74	-0.15%	7,192,140
Jan 15, 2026	6.80	6.85	6.72	6.75	6.75	-1.03%	6,966,721
Jan 14, 2026	6.84	6.91	6.71	6.82	6.82	-0.15%	13,950,080
Jan 13, 2026	6.83	6.94	6.76	6.83	6.83	0.29%	13,693,999
Jan 12, 2026	6.74	6.81	6.65	6.81	6.81	1.34%	11,799,190
Jan 9, 2026	6.73	6.75	6.60	6.72	6.72	0.45%	9,227,640
Jan 8, 2026	6.55	6.69	6.53	6.69	6.69	2.45%	10,026,171
Jan 7, 2026	6.59	6.60	6.50	6.53	6.53	-0.91%	8,741,380
Jan 6, 2026	6.61	6.71	6.54	6.59	6.59	-0.15%	9,574,710
Jan 5, 2026	6.46	6.62	6.42	6.60	6.60	2.96%	9,254,870
Dec 31, 2025	6.41	6.45	6.35	6.41	6.41	-	7,042,000
Dec 30, 2025	6.51	6.51	6.39	6.41	6.41	-1.54%	8,646,970
Dec 29, 2025	6.63	6.63	6.48	6.51	6.51	-2.11%	6,709,705
Dec 26, 2025	6.70	6.75	6.64	6.65	6.65	-1.19%	5,200,860
Dec 25, 2025	6.72	6.75	6.65	6.73	6.73	0.30%	5,182,579
Dec 24, 2025	6.74	6.74	6.65	6.71	6.71	-	5,612,336
Dec 23, 2025	6.73	6.84	6.68	6.71	6.71	-0.30%	6,154,700
Dec 22, 2025	6.83	6.83	6.70	6.73	6.73	-1.46%	8,479,200
Dec 19, 2025	6.66	6.86	6.60	6.83	6.83	2.71%	9,776,149
Dec 18, 2025	6.45	6.67	6.45	6.65	6.65	2.94%	8,963,477
Dec 17, 2025	6.47	6.50	6.38	6.46	6.46	-0.15%	5,774,757
Dec 16, 2025	6.64	6.65	6.44	6.47	6.47	-2.41%	6,799,000
Dec 15, 2025	6.54	6.66	6.49	6.63	6.63	1.22%	5,016,040
Dec 12, 2025	6.69	6.73	6.55	6.55	6.55	-1.80%	7,908,410
Dec 11, 2025	6.88	6.88	6.65	6.67	6.67	-2.77%	7,941,724
Dec 10, 2025	6.73	6.95	6.65	6.86	6.86	1.78%	10,825,180
Dec 9, 2025	6.90	6.90	6.74	6.74	6.74	-1.89%	8,626,520
Dec 8, 2025	6.95	6.99	6.84	6.87	6.87	-0.87%	9,486,235
Dec 5, 2025	7.04	7.06	6.86	6.93	6.93	-1.42%	9,786,012
Dec 4, 2025	7.05	7.10	6.93	7.03	7.03	-0.28%	11,110,110
Dec 3, 2025	6.90	7.09	6.90	7.05	7.05	1.73%	14,775,930
Dec 2, 2025	6.95	6.99	6.81	6.93	6.93	-0.57%	8,698,372
Dec 1, 2025	6.84	7.09	6.83	6.97	6.97	1.90%	14,163,310
Nov 28, 2025	6.82	6.88	6.71	6.84	6.84	-0.44%	8,535,760
Nov 27, 2025	6.86	6.94	6.74	6.87	6.87	-0.29%	11,778,800
Nov 26, 2025	6.77	7.09	6.72	6.89	6.89	1.77%	19,099,310
Nov 25, 2025	6.59	6.83	6.55	6.77	6.77	3.36%	11,606,670