SHE:002446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.02	11.23	10.99	11.02	11.02	-	39,017,500
Feb 12, 2026	11.30	11.38	10.98	11.02	11.02	-2.48%	66,120,700
Feb 11, 2026	11.47	11.63	11.25	11.30	11.30	-1.05%	42,852,940
Feb 10, 2026	11.48	11.63	11.22	11.42	11.42	-1.13%	51,361,130
Feb 9, 2026	11.70	11.80	11.50	11.55	11.55	0.70%	48,616,480
Feb 6, 2026	11.44	11.82	11.31	11.47	11.47	-1.63%	52,662,856
Feb 5, 2026	11.80	11.95	11.54	11.66	11.66	-3.16%	53,968,683
Feb 4, 2026	12.04	12.24	11.80	12.04	12.04	0.08%	70,208,750
Feb 3, 2026	11.86	12.03	11.58	12.03	12.03	3.71%	77,465,000
Feb 2, 2026	11.97	12.29	11.60	11.60	11.60	-3.57%	85,119,400
Jan 30, 2026	11.96	12.27	11.66	12.03	12.03	0.25%	107,157,400
Jan 29, 2026	12.29	12.46	11.86	12.00	12.00	-2.44%	100,134,100
Jan 28, 2026	12.38	12.70	12.03	12.30	12.30	-1.28%	138,559,900
Jan 27, 2026	11.40	12.46	11.33	12.46	12.46	9.97%	141,011,768
Jan 26, 2026	11.91	12.05	11.13	11.33	11.33	-5.66%	120,451,376
Jan 23, 2026	11.40	12.07	11.35	12.01	12.01	5.91%	138,158,100
Jan 22, 2026	11.15	11.44	11.06	11.34	11.34	1.89%	92,522,120
Jan 21, 2026	10.79	11.28	10.70	11.13	11.13	2.87%	111,619,800
Jan 20, 2026	11.80	11.88	10.69	10.82	10.82	-8.92%	183,960,000
Jan 19, 2026	12.09	12.35	11.88	11.88	11.88	-10.00%	183,491,700
Jan 16, 2026	14.30	14.57	13.20	13.20	13.20	-10.02%	249,051,312
Jan 15, 2026	12.30	14.67	12.01	14.67	14.67	9.97%	294,513,392
Jan 14, 2026	12.32	13.34	12.32	13.34	13.34	9.98%	250,801,000
Jan 13, 2026	13.88	13.98	12.03	12.13	12.13	-9.27%	220,617,900
Jan 12, 2026	12.43	13.37	12.21	13.37	13.37	10.04%	152,603,200
Jan 9, 2026	11.48	12.50	11.35	12.15	12.15	6.77%	181,558,700
Jan 8, 2026	10.89	11.44	10.67	11.38	11.38	3.45%	167,024,906
Jan 7, 2026	10.71	11.08	10.56	11.00	11.00	2.52%	127,280,200
Jan 6, 2026	10.62	10.84	10.40	10.73	10.73	-0.37%	107,649,800
Jan 5, 2026	10.70	10.96	10.50	10.77	10.77	2.67%	136,688,300
Dec 31, 2025	10.24	10.63	10.15	10.49	10.49	1.35%	112,246,300
Dec 30, 2025	10.18	10.66	10.07	10.35	10.35	1.77%	144,273,000
Dec 29, 2025	10.30	10.40	10.10	10.17	10.17	-2.12%	94,780,760
Dec 26, 2025	10.75	10.75	10.28	10.39	10.39	-3.35%	184,128,500
Dec 25, 2025	9.83	10.75	9.81	10.75	10.75	10.03%	116,904,200
Dec 24, 2025	9.35	10.13	9.27	9.77	9.77	3.17%	106,058,500
Dec 23, 2025	9.85	10.05	9.41	9.47	9.47	-2.87%	106,965,500
Dec 22, 2025	10.27	10.51	9.73	9.75	9.75	-1.02%	123,116,700
Dec 19, 2025	9.48	10.14	9.41	9.85	9.85	5.57%	120,843,800
Dec 18, 2025	9.03	9.47	8.98	9.33	9.33	1.41%	86,974,080
Dec 17, 2025	9.14	9.60	9.05	9.20	9.20	-0.86%	91,012,460
Dec 16, 2025	9.15	9.34	8.93	9.28	9.28	1.53%	94,014,640
Dec 15, 2025	8.81	9.42	8.70	9.14	9.14	2.70%	84,436,960
Dec 12, 2025	8.89	9.11	8.83	8.90	8.90	-0.45%	51,899,080
Dec 11, 2025	9.11	9.16	8.92	8.94	8.94	-0.89%	42,389,760
Dec 10, 2025	8.91	9.15	8.85	9.02	9.02	1.12%	45,219,640
Dec 9, 2025	8.81	9.04	8.81	8.92	8.92	-0.22%	35,680,100
Dec 8, 2025	8.99	9.15	8.90	8.94	8.94	0.11%	65,262,180
Dec 5, 2025	8.72	8.96	8.72	8.93	8.93	1.94%	45,505,130
Dec 4, 2025	8.67	8.87	8.61	8.76	8.76	0.34%	32,841,790