SHE:002445 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.86	2.86	2.77	2.78	2.78	-2.80%	82,627,390
Feb 11, 2026	2.93	2.95	2.85	2.86	2.86	-3.05%	122,174,100
Feb 10, 2026	2.80	3.02	2.78	2.95	2.95	5.36%	230,329,500
Feb 9, 2026	2.78	2.82	2.77	2.80	2.80	1.82%	65,806,430
Feb 6, 2026	2.70	2.78	2.67	2.75	2.75	1.48%	64,002,040
Feb 5, 2026	2.75	2.77	2.71	2.71	2.71	-1.45%	56,201,650
Feb 4, 2026	2.71	2.76	2.70	2.75	2.75	1.10%	56,044,170
Feb 3, 2026	2.68	2.72	2.68	2.72	2.72	2.26%	49,752,440
Feb 2, 2026	2.77	2.78	2.65	2.66	2.66	-4.32%	71,992,320
Jan 30, 2026	2.79	2.83	2.75	2.78	2.78	-1.07%	73,499,750
Jan 29, 2026	2.81	2.87	2.79	2.81	2.81	0.36%	101,255,300
Jan 28, 2026	2.74	2.86	2.71	2.80	2.80	1.82%	107,050,600
Jan 27, 2026	2.75	2.77	2.68	2.75	2.75	-1.08%	73,100,720
Jan 26, 2026	2.82	2.84	2.73	2.78	2.78	-1.07%	85,484,400
Jan 23, 2026	2.76	2.81	2.74	2.81	2.81	1.81%	87,406,390
Jan 22, 2026	2.69	2.76	2.69	2.76	2.76	2.60%	72,545,620
Jan 21, 2026	2.70	2.72	2.68	2.69	2.69	-0.74%	59,452,680
Jan 20, 2026	2.69	2.73	2.67	2.71	2.71	0.74%	70,774,000
Jan 19, 2026	2.63	2.69	2.61	2.69	2.69	1.51%	63,008,860
Jan 16, 2026	2.69	2.70	2.63	2.65	2.65	-1.49%	74,978,471
Jan 15, 2026	2.71	2.72	2.66	2.69	2.69	-1.47%	84,891,460
Jan 14, 2026	2.70	2.82	2.68	2.73	2.73	1.11%	155,276,100
Jan 13, 2026	2.74	2.76	2.69	2.70	2.70	-1.10%	96,417,450
Jan 12, 2026	2.68	2.73	2.67	2.73	2.73	1.87%	98,727,040
Jan 9, 2026	2.69	2.71	2.65	2.68	2.68	-0.37%	78,274,630
Jan 8, 2026	2.61	2.70	2.60	2.69	2.69	2.67%	87,788,790
Jan 7, 2026	2.66	2.67	2.61	2.62	2.62	-1.13%	60,321,570
Jan 6, 2026	2.60	2.66	2.60	2.65	2.65	1.53%	80,158,800
Jan 5, 2026	2.60	2.62	2.58	2.61	2.61	0.38%	54,742,670
Dec 31, 2025	2.61	2.64	2.56	2.60	2.60	-0.38%	52,560,940
Dec 30, 2025	2.62	2.64	2.59	2.61	2.61	-0.76%	66,745,170
Dec 29, 2025	2.66	2.71	2.63	2.63	2.63	-1.50%	75,255,960
Dec 26, 2025	2.63	2.69	2.61	2.67	2.67	1.14%	79,134,100
Dec 25, 2025	2.63	2.65	2.59	2.64	2.64	0.38%	51,613,650
Dec 24, 2025	2.58	2.65	2.57	2.63	2.63	1.54%	50,477,720
Dec 23, 2025	2.66	2.67	2.58	2.59	2.59	-2.63%	66,108,140
Dec 22, 2025	2.63	2.74	2.62	2.66	2.66	1.92%	80,276,410
Dec 19, 2025	2.55	2.63	2.53	2.61	2.61	2.76%	93,590,440
Dec 18, 2025	2.52	2.58	2.51	2.54	2.54	-	71,627,460
Dec 17, 2025	2.59	2.60	2.47	2.54	2.54	-2.31%	128,325,800
Dec 16, 2025	2.74	2.76	2.58	2.60	2.60	-5.11%	156,898,300
Dec 15, 2025	2.71	2.77	2.64	2.74	2.74	-3.52%	172,915,000
Dec 12, 2025	2.87	2.92	2.79	2.84	2.84	-0.35%	209,773,900
Dec 11, 2025	2.77	2.95	2.71	2.85	2.85	2.89%	283,764,500
Dec 10, 2025	2.82	2.91	2.76	2.77	2.77	-1.77%	338,013,500
Dec 9, 2025	2.55	2.82	2.54	2.82	2.82	10.16%	228,666,000
Dec 8, 2025	2.56	2.57	2.54	2.56	2.56	0.39%	30,286,500
Dec 5, 2025	2.50	2.55	2.48	2.55	2.55	2.00%	30,700,350
Dec 4, 2025	2.52	2.53	2.48	2.50	2.50	-0.79%	36,061,100
Dec 3, 2025	2.55	2.56	2.51	2.52	2.52	-1.18%	33,363,820