SHE:002659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	5.68	5.94	5.68	5.86	-	1.56%	6,184,300
Mar 9, 2026	5.79	5.80	5.68	5.77	5.77	-1.37%	14,876,700
Mar 6, 2026	5.68	5.85	5.67	5.85	5.85	2.27%	13,553,300
Mar 5, 2026	5.68	5.82	5.66	5.72	5.72	2.69%	19,320,200
Mar 4, 2026	5.56	5.66	5.50	5.57	5.57	-1.24%	17,981,320
Mar 3, 2026	5.88	5.92	5.60	5.64	5.64	-3.92%	23,437,100
Mar 2, 2026	6.10	6.10	5.80	5.87	5.87	-5.48%	28,993,298
Feb 27, 2026	6.16	6.29	6.10	6.21	6.21	0.65%	21,352,290
Feb 26, 2026	6.29	6.30	6.16	6.17	6.17	-1.91%	17,206,990
Feb 25, 2026	6.51	6.51	6.26	6.29	6.29	-2.48%	23,978,500
Feb 24, 2026	6.42	6.58	6.32	6.45	6.45	2.38%	24,708,100
Feb 13, 2026	6.48	6.53	6.27	6.30	6.30	-3.23%	19,928,100
Feb 12, 2026	6.32	6.63	6.13	6.51	6.51	3.01%	36,067,800
Feb 11, 2026	6.56	6.56	6.30	6.32	6.32	-3.81%	24,145,600
Feb 10, 2026	6.36	6.69	6.28	6.57	6.57	3.30%	29,831,100
Feb 9, 2026	6.27	6.37	6.22	6.36	6.36	2.91%	18,795,000
Feb 6, 2026	6.16	6.26	6.10	6.18	6.18	-0.16%	16,006,200
Feb 5, 2026	6.23	6.32	6.18	6.19	6.19	-0.96%	15,615,400
Feb 4, 2026	6.29	6.31	6.16	6.25	6.25	-1.11%	22,183,700
Feb 3, 2026	6.39	6.47	6.29	6.32	6.32	0.32%	19,985,700
Feb 2, 2026	6.36	6.51	6.23	6.30	6.30	-1.56%	27,841,400
Jan 30, 2026	6.56	6.56	6.31	6.40	6.40	-2.59%	33,680,200
Jan 29, 2026	6.66	6.90	6.51	6.57	6.57	-2.23%	47,745,096
Jan 28, 2026	6.74	7.10	6.68	6.72	6.72	-1.18%	77,916,800
Jan 27, 2026	6.64	7.15	6.59	6.80	6.80	4.62%	89,798,690
Jan 26, 2026	6.58	7.07	6.46	6.50	6.50	-0.91%	47,708,700
Jan 23, 2026	6.42	6.66	6.38	6.56	6.56	1.86%	28,723,300
Jan 22, 2026	6.37	6.48	6.28	6.44	6.44	1.42%	21,560,350
Jan 21, 2026	6.27	6.40	6.21	6.35	6.35	0.32%	18,896,100
Jan 20, 2026	6.38	6.42	6.27	6.33	6.33	-1.25%	28,293,801
Jan 19, 2026	6.40	6.49	6.28	6.41	6.41	0.16%	28,809,800
Jan 16, 2026	6.75	6.75	6.27	6.40	6.40	-4.90%	45,990,900
Jan 15, 2026	7.01	7.11	6.60	6.73	6.73	-6.40%	64,415,600
Jan 14, 2026	6.99	7.41	6.92	7.19	7.19	2.13%	82,763,150
Jan 13, 2026	6.85	7.34	6.55	7.04	7.04	2.77%	90,510,240
Jan 12, 2026	6.35	6.85	6.35	6.85	6.85	9.95%	77,232,400
Jan 9, 2026	6.09	6.23	6.04	6.23	6.23	1.96%	38,022,650
Jan 8, 2026	6.02	6.33	6.00	6.11	6.11	0.99%	41,543,940
Jan 7, 2026	6.19	6.24	6.02	6.05	6.05	-2.42%	40,438,200
Jan 6, 2026	5.99	6.28	5.92	6.20	6.20	2.99%	61,597,300
Jan 5, 2026	5.83	6.23	5.70	6.02	6.02	2.73%	91,030,490
Dec 31, 2025	5.61	5.86	5.61	5.86	5.86	9.94%	53,447,700
Dec 30, 2025	5.37	5.42	5.28	5.33	5.33	-0.93%	12,026,720
Dec 29, 2025	5.40	5.42	5.35	5.38	5.38	-0.19%	9,377,000
Dec 26, 2025	5.47	5.47	5.38	5.39	5.39	-1.28%	11,182,700
Dec 25, 2025	5.47	5.48	5.41	5.46	5.46	-0.18%	9,935,098
Dec 24, 2025	5.38	5.48	5.35	5.47	5.47	1.67%	11,768,490
Dec 23, 2025	5.45	5.47	5.35	5.38	5.38	-1.82%	15,092,400
Dec 22, 2025	5.61	5.63	5.47	5.48	5.48	-2.14%	18,713,700
Dec 19, 2025	5.45	5.65	5.40	5.60	5.60	3.13%	18,953,200