SHE:002562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	7.43	7.65	7.22	7.22	7.22	-2.56%	74,552,200
Feb 12, 2026	7.50	7.58	7.29	7.41	7.41	-2.24%	82,347,300
Feb 11, 2026	7.50	7.75	7.41	7.58	7.58	-0.39%	84,485,100
Feb 10, 2026	7.61	7.77	7.48	7.61	7.61	0.53%	107,392,500
Feb 9, 2026	7.49	7.69	7.29	7.57	7.57	2.57%	118,374,500
Feb 6, 2026	7.20	8.01	7.07	7.38	7.38	1.23%	127,312,300
Feb 5, 2026	7.48	7.71	7.27	7.29	7.29	-3.19%	83,582,260
Feb 4, 2026	7.79	7.98	7.47	7.53	7.53	-0.79%	144,749,200
Feb 3, 2026	7.37	7.65	7.23	7.59	7.59	4.98%	138,655,300
Feb 2, 2026	7.33	7.45	7.13	7.23	7.23	-2.82%	142,575,534
Jan 30, 2026	6.70	7.44	6.67	7.44	7.44	10.06%	137,200,900
Jan 29, 2026	6.88	6.92	6.70	6.76	6.76	-2.45%	32,691,200
Jan 28, 2026	6.90	7.01	6.86	6.93	6.93	0.43%	26,238,700
Jan 27, 2026	7.00	7.01	6.74	6.90	6.90	-1.85%	31,427,460
Jan 26, 2026	7.07	7.12	6.98	7.03	7.03	-0.85%	38,738,380
Jan 23, 2026	7.03	7.11	7.01	7.09	7.09	1.00%	41,795,900
Jan 22, 2026	6.98	7.06	6.90	7.02	7.02	1.15%	47,644,100
Jan 21, 2026	6.77	7.00	6.67	6.94	6.94	1.91%	51,000,840
Jan 20, 2026	6.83	6.89	6.76	6.81	6.81	-0.87%	26,897,220
Jan 19, 2026	6.65	6.88	6.56	6.87	6.87	0.59%	44,821,200
Jan 16, 2026	6.93	6.95	6.76	6.83	6.83	-1.16%	32,643,020
Jan 15, 2026	6.64	6.96	6.64	6.91	6.91	2.98%	55,399,700
Jan 14, 2026	6.76	6.82	6.60	6.71	6.71	-0.74%	55,735,200
Jan 13, 2026	6.99	6.99	6.75	6.76	6.76	-3.15%	50,134,740
Jan 12, 2026	6.84	6.99	6.73	6.98	6.98	2.05%	77,574,270
Jan 9, 2026	6.88	6.88	6.76	6.84	6.84	-1.01%	58,840,900
Jan 8, 2026	6.71	6.97	6.70	6.91	6.91	2.52%	59,249,160
Jan 7, 2026	6.71	6.90	6.70	6.74	6.74	0.45%	43,924,480
Jan 6, 2026	6.68	6.75	6.63	6.71	6.71	0.15%	43,016,650
Jan 5, 2026	6.47	6.75	6.47	6.70	6.70	3.72%	55,648,510
Dec 31, 2025	6.56	6.56	6.44	6.46	6.46	-1.82%	26,846,420
Dec 30, 2025	6.49	6.64	6.40	6.58	6.58	-	47,912,990
Dec 29, 2025	6.35	6.65	6.33	6.58	6.58	4.28%	80,010,340
Dec 26, 2025	6.45	6.46	6.30	6.31	6.31	-2.02%	29,963,700
Dec 25, 2025	6.42	6.45	6.36	6.44	6.44	0.63%	24,133,700
Dec 24, 2025	6.35	6.42	6.30	6.40	6.40	0.79%	17,704,920
Dec 23, 2025	6.39	6.42	6.33	6.35	6.35	-0.63%	15,285,550
Dec 22, 2025	6.42	6.44	6.38	6.39	6.39	0.31%	14,758,140
Dec 19, 2025	6.27	6.38	6.24	6.37	6.37	2.25%	18,486,279
Dec 18, 2025	6.21	6.35	6.20	6.23	6.23	-0.64%	16,050,660
Dec 17, 2025	6.23	6.29	6.13	6.27	6.27	0.97%	17,327,060
Dec 16, 2025	6.37	6.39	6.20	6.21	6.21	-2.97%	18,348,500
Dec 15, 2025	6.37	6.47	6.33	6.40	6.40	0.63%	16,715,080
Dec 12, 2025	6.29	6.38	6.23	6.36	6.36	1.11%	17,829,400
Dec 11, 2025	6.45	6.46	6.27	6.29	6.29	-2.33%	21,886,100
Dec 10, 2025	6.43	6.45	6.37	6.44	6.44	-0.16%	15,623,700
Dec 9, 2025	6.50	6.55	6.43	6.45	6.45	-1.07%	15,131,460
Dec 8, 2025	6.50	6.56	6.47	6.52	6.52	0.31%	19,511,400
Dec 5, 2025	6.41	6.50	6.33	6.50	6.50	1.88%	18,495,620
Dec 4, 2025	6.45	6.49	6.35	6.38	6.38	-1.24%	17,409,200