SHE:002506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	4.73	4.85	4.30	4.31	4.31	-9.64%	1,201,146,000
Feb 12, 2026	5.04	5.30	4.73	4.77	4.77	-9.32%	1,615,173,000
Feb 11, 2026	5.27	5.74	5.10	5.26	5.26	-	1,915,342,000
Feb 10, 2026	5.41	5.46	5.05	5.26	5.26	4.37%	2,059,314,000
Feb 9, 2026	5.02	5.04	4.75	5.04	5.04	10.04%	446,804,700
Feb 6, 2026	4.01	4.58	3.80	4.58	4.58	10.10%	1,767,168,986
Feb 5, 2026	4.01	4.16	3.92	4.16	4.16	10.05%	1,266,659,000
Feb 4, 2026	3.44	3.78	3.42	3.78	3.78	9.88%	1,466,889,000
Feb 3, 2026	3.30	3.47	3.29	3.44	3.44	4.24%	613,067,800
Feb 2, 2026	3.34	3.50	3.29	3.30	3.30	0.30%	672,309,800
Jan 30, 2026	3.43	3.66	3.25	3.29	3.29	-7.58%	864,249,500
Jan 29, 2026	3.50	3.73	3.37	3.56	3.56	1.42%	1,025,930,000
Jan 28, 2026	3.71	3.83	3.46	3.51	3.51	-4.88%	1,128,188,000
Jan 27, 2026	3.38	3.80	3.22	3.69	3.69	6.96%	1,653,052,000
Jan 26, 2026	3.45	3.45	3.31	3.45	3.45	9.87%	394,121,900
Jan 23, 2026	2.89	3.14	2.89	3.14	3.14	10.18%	235,380,072
Jan 22, 2026	2.75	2.88	2.75	2.85	2.85	3.26%	291,724,800
Jan 21, 2026	2.76	2.80	2.72	2.76	2.76	-1.08%	180,158,000
Jan 20, 2026	2.92	3.00	2.76	2.79	2.79	-4.45%	357,377,900
Jan 19, 2026	2.85	2.98	2.82	2.92	2.92	0.69%	268,066,300
Jan 16, 2026	2.93	3.01	2.88	2.90	2.90	-	270,442,300
Jan 15, 2026	2.94	3.05	2.86	2.90	2.90	-1.69%	277,098,800
Jan 14, 2026	2.90	3.14	2.89	2.95	2.95	1.37%	422,772,300
Jan 13, 2026	3.02	3.03	2.85	2.91	2.91	-3.00%	339,727,200
Jan 12, 2026	2.86	3.04	2.85	3.00	3.00	3.81%	420,457,100
Jan 9, 2026	2.90	2.98	2.86	2.89	2.89	-1.37%	316,626,500
Jan 8, 2026	2.87	2.94	2.84	2.93	2.93	1.38%	293,665,800
Jan 7, 2026	2.89	2.96	2.86	2.89	2.89	-0.69%	311,278,484
Jan 6, 2026	2.82	2.94	2.81	2.91	2.91	3.56%	390,363,300
Jan 5, 2026	2.84	2.86	2.76	2.81	2.81	0.36%	225,699,400
Dec 31, 2025	2.84	2.92	2.76	2.80	2.80	-0.71%	278,181,573
Dec 30, 2025	2.87	2.94	2.80	2.82	2.82	-1.74%	301,701,518
Dec 29, 2025	2.89	2.97	2.85	2.87	2.87	-2.05%	569,255,200
Dec 26, 2025	2.71	2.93	2.71	2.93	2.93	10.15%	447,574,300
Dec 25, 2025	2.66	2.68	2.59	2.66	2.66	0.38%	168,621,700
Dec 24, 2025	2.56	2.66	2.54	2.65	2.65	3.11%	194,633,900
Dec 23, 2025	2.61	2.64	2.57	2.57	2.57	-1.53%	135,633,100
Dec 22, 2025	2.63	2.65	2.60	2.61	2.61	-0.76%	131,406,100
Dec 19, 2025	2.60	2.67	2.59	2.63	2.63	1.54%	145,378,300
Dec 18, 2025	2.59	2.65	2.57	2.59	2.59	-0.77%	147,783,100
Dec 17, 2025	2.59	2.62	2.55	2.61	2.61	0.77%	172,531,900
Dec 16, 2025	2.73	2.74	2.58	2.59	2.59	-6.16%	281,747,900
Dec 15, 2025	2.72	2.82	2.71	2.76	2.76	0.36%	258,873,215
Dec 12, 2025	2.75	2.80	2.71	2.75	2.75	-2.14%	267,178,200
Dec 11, 2025	2.79	2.88	2.77	2.81	2.81	1.44%	400,962,200
Dec 10, 2025	2.78	2.84	2.73	2.77	2.77	-3.15%	363,804,800
Dec 9, 2025	2.76	2.95	2.70	2.86	2.86	3.62%	695,192,400
Dec 8, 2025	2.50	2.76	2.48	2.76	2.76	9.96%	280,291,100
Dec 5, 2025	2.46	2.51	2.45	2.51	2.51	2.03%	109,654,600
Dec 4, 2025	2.52	2.54	2.46	2.46	2.46	-2.77%	141,791,362