SHE:002686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	6.72	7.05	6.72	6.99	-	-	52,400
Jan 22, 2026	6.93	7.05	6.90	6.99	6.99	0.87%	13,203,100
Jan 21, 2026	6.80	6.94	6.77	6.93	6.93	1.32%	12,654,800
Jan 20, 2026	6.86	6.90	6.79	6.84	6.84	-0.29%	13,011,000
Jan 19, 2026	6.73	6.87	6.71	6.86	6.86	1.63%	14,929,350
Jan 16, 2026	6.72	6.76	6.67	6.75	6.75	0.90%	12,627,500
Jan 15, 2026	6.63	6.74	6.60	6.69	6.69	-	12,460,300
Jan 14, 2026	6.71	6.79	6.60	6.69	6.69	-0.45%	17,726,500
Jan 13, 2026	6.75	6.80	6.62	6.72	6.72	-0.44%	19,716,190
Jan 12, 2026	6.68	6.75	6.67	6.75	6.75	1.20%	17,678,450
Jan 9, 2026	6.63	6.67	6.58	6.67	6.67	0.60%	14,512,110
Jan 8, 2026	6.50	6.65	6.46	6.63	6.63	1.53%	14,620,576
Jan 7, 2026	6.61	6.72	6.51	6.53	6.53	-1.36%	13,305,100
Jan 6, 2026	6.54	6.63	6.51	6.62	6.62	1.07%	13,700,245
Jan 5, 2026	6.50	6.56	6.49	6.55	6.55	0.15%	10,222,850
Dec 31, 2025	6.58	6.62	6.46	6.54	6.54	-	10,389,740
Dec 30, 2025	6.53	6.69	6.48	6.54	6.54	-0.76%	13,049,500
Dec 29, 2025	6.56	6.62	6.49	6.59	6.59	0.46%	13,417,181
Dec 26, 2025	6.63	6.66	6.55	6.56	6.56	-1.20%	13,352,600
Dec 25, 2025	6.61	6.66	6.56	6.64	6.64	0.15%	10,979,250
Dec 24, 2025	6.45	6.66	6.43	6.63	6.63	2.79%	16,547,700
Dec 23, 2025	6.46	6.52	6.42	6.45	6.45	-0.46%	12,199,000
Dec 22, 2025	6.49	6.57	6.47	6.48	6.48	-0.31%	12,224,656
Dec 19, 2025	6.39	6.53	6.38	6.50	6.50	2.04%	13,210,800
Dec 18, 2025	6.29	6.48	6.25	6.37	6.37	0.31%	12,919,700
Dec 17, 2025	6.33	6.39	6.16	6.35	6.35	-	20,067,600
Dec 16, 2025	6.55	6.57	6.34	6.35	6.35	-3.93%	21,002,980
Dec 15, 2025	6.50	6.63	6.42	6.61	6.61	0.92%	17,349,240
Dec 12, 2025	6.64	6.75	6.52	6.55	6.55	-1.65%	24,225,100
Dec 11, 2025	7.01	7.03	6.61	6.66	6.66	-4.99%	36,536,200
Dec 10, 2025	7.14	7.22	6.95	7.01	7.01	-3.04%	36,570,780
Dec 9, 2025	7.32	7.40	7.21	7.23	7.23	-3.60%	43,600,430
Dec 8, 2025	7.21	7.65	7.17	7.50	7.50	4.46%	71,820,210
Dec 5, 2025	7.22	7.34	7.00	7.18	7.18	-1.64%	63,836,940
Dec 4, 2025	7.93	7.93	7.30	7.30	7.30	-9.99%	99,193,340
Dec 3, 2025	7.98	8.11	7.47	8.11	8.11	10.04%	130,385,300
Dec 2, 2025	6.67	7.37	6.61	7.37	7.37	10.00%	19,710,280
Dec 1, 2025	6.60	6.70	6.53	6.70	6.70	1.98%	10,451,400
Nov 28, 2025	6.50	6.58	6.42	6.57	6.57	0.77%	7,427,800
Nov 27, 2025	6.61	6.65	6.49	6.52	6.52	-2.10%	11,352,210
Nov 26, 2025	6.49	6.86	6.47	6.66	6.66	1.99%	17,793,700
Nov 25, 2025	6.43	6.65	6.41	6.53	6.53	2.03%	9,659,700
Nov 24, 2025	6.47	6.51	6.37	6.40	6.40	0.31%	7,356,600
Nov 21, 2025	6.59	6.67	6.33	6.38	6.38	-3.77%	14,642,500
Nov 20, 2025	6.53	6.88	6.43	6.63	6.63	1.84%	18,537,000
Nov 19, 2025	6.64	6.67	6.48	6.51	6.51	-2.11%	8,162,200
Nov 18, 2025	6.73	6.73	6.58	6.65	6.65	-1.19%	8,460,000
Nov 17, 2025	6.66	6.77	6.61	6.73	6.73	0.90%	9,444,250
Nov 14, 2025	6.62	6.74	6.60	6.67	6.67	0.15%	7,130,950
Nov 13, 2025	6.59	6.70	6.55	6.66	6.66	0.91%	8,084,207