SHE:002668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	10.13	10.17	9.95	9.99	9.99	-1.19%	17,314,680
Feb 25, 2026	10.07	10.21	10.04	10.11	10.11	0.50%	14,989,400
Feb 24, 2026	10.06	10.17	10.00	10.06	10.06	0.80%	18,126,500
Feb 13, 2026	10.05	10.10	9.97	9.98	9.98	-0.80%	8,072,441
Feb 12, 2026	10.07	10.14	10.03	10.06	10.06	-0.49%	8,418,860
Feb 11, 2026	10.04	10.16	10.02	10.11	10.11	0.70%	12,401,700
Feb 10, 2026	10.05	10.10	9.99	10.04	10.04	-	9,379,698
Feb 9, 2026	10.09	10.10	9.94	10.04	10.04	-	12,752,456
Feb 6, 2026	10.05	10.11	10.00	10.04	10.04	-0.50%	9,178,269
Feb 5, 2026	9.96	10.17	9.92	10.09	10.09	1.31%	15,111,090
Feb 4, 2026	9.76	9.97	9.71	9.96	9.96	1.94%	13,503,560
Feb 3, 2026	9.89	9.94	9.69	9.77	9.77	-0.81%	15,109,930
Feb 2, 2026	9.99	10.07	9.82	9.85	9.85	-2.18%	11,117,380
Jan 30, 2026	10.06	10.17	9.94	10.07	10.07	-0.10%	11,354,560
Jan 29, 2026	9.96	10.09	9.91	10.08	10.08	1.31%	11,733,450
Jan 28, 2026	9.94	9.99	9.89	9.95	9.95	-	8,854,063
Jan 27, 2026	10.09	10.13	9.90	9.95	9.95	-1.49%	13,048,480
Jan 26, 2026	10.22	10.28	10.03	10.10	10.10	-1.46%	15,144,920
Jan 23, 2026	10.21	10.36	10.18	10.25	10.25	0.59%	14,318,230
Jan 22, 2026	10.18	10.22	10.10	10.19	10.19	0.10%	9,480,447
Jan 21, 2026	10.28	10.30	10.16	10.18	10.18	-0.49%	10,246,590
Jan 20, 2026	10.18	10.25	10.12	10.23	10.23	0.59%	14,182,150
Jan 19, 2026	9.98	10.21	9.95	10.17	10.17	1.70%	12,631,070
Jan 16, 2026	10.08	10.08	9.95	10.00	10.00	-0.50%	10,823,572
Jan 15, 2026	10.08	10.12	9.99	10.05	10.05	-0.30%	10,091,925
Jan 14, 2026	10.19	10.26	10.03	10.08	10.08	-1.08%	17,504,030
Jan 13, 2026	10.28	10.35	10.15	10.19	10.19	-0.88%	15,022,380
Jan 12, 2026	10.21	10.28	10.18	10.28	10.28	0.29%	10,998,215
Jan 9, 2026	10.18	10.29	10.14	10.25	10.25	0.59%	11,386,460
Jan 8, 2026	10.15	10.28	10.04	10.19	10.19	0.10%	12,726,240
Jan 7, 2026	10.41	10.42	10.16	10.18	10.18	-2.30%	15,923,120
Jan 6, 2026	10.49	10.52	10.29	10.42	10.42	-0.76%	15,737,710
Jan 5, 2026	10.43	10.56	10.32	10.50	10.50	1.16%	14,560,032
Dec 31, 2025	10.88	10.97	10.30	10.38	10.38	-4.07%	25,405,700
Dec 30, 2025	10.76	11.04	10.72	10.82	10.82	0.56%	11,575,950
Dec 29, 2025	10.71	10.90	10.65	10.76	10.76	0.47%	11,248,190
Dec 26, 2025	10.76	10.79	10.66	10.71	10.71	-0.93%	6,859,119
Dec 25, 2025	10.63	10.89	10.57	10.81	10.81	1.12%	10,867,110
Dec 24, 2025	10.64	10.70	10.60	10.69	10.69	0.38%	6,296,255
Dec 23, 2025	10.67	10.74	10.53	10.65	10.65	0.19%	8,150,683
Dec 22, 2025	10.86	10.88	10.60	10.63	10.63	-1.94%	13,080,500
Dec 19, 2025	10.57	10.87	10.50	10.84	10.84	2.07%	12,445,070
Dec 18, 2025	10.67	10.70	10.55	10.62	10.62	-0.84%	8,076,570
Dec 17, 2025	10.64	10.73	10.51	10.71	10.71	0.66%	8,157,605
Dec 16, 2025	10.89	10.90	10.59	10.64	10.64	-2.39%	10,024,600
Dec 15, 2025	10.60	10.93	10.58	10.90	10.90	2.64%	12,988,980
Dec 12, 2025	10.55	10.67	10.54	10.62	10.62	0.66%	9,957,705
Dec 11, 2025	10.67	10.71	10.54	10.55	10.55	-1.12%	7,869,596
Dec 10, 2025	10.52	10.70	10.51	10.67	10.67	0.85%	7,136,960
Dec 9, 2025	10.70	10.76	10.54	10.58	10.58	-0.66%	8,396,323