SHE:002686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.78	7.03	6.78	7.02	7.02	2.93%	10,797,900
Mar 5, 2026	6.79	6.90	6.78	6.82	6.82	1.94%	9,376,900
Mar 4, 2026	6.58	6.78	6.54	6.69	6.69	0.30%	10,682,280
Mar 3, 2026	6.83	6.93	6.64	6.67	6.67	-2.34%	13,151,500
Mar 2, 2026	6.95	6.97	6.61	6.83	6.83	-2.57%	18,709,900
Feb 27, 2026	6.99	7.03	6.95	7.01	7.01	-0.14%	6,558,300
Feb 26, 2026	7.05	7.07	6.97	7.02	7.02	-0.43%	7,475,900
Feb 25, 2026	7.04	7.11	7.01	7.05	7.05	0.14%	10,339,300
Feb 24, 2026	6.99	7.05	6.92	7.04	7.04	2.03%	10,528,200
Feb 13, 2026	6.99	7.04	6.86	6.90	6.90	-1.29%	9,823,500
Feb 12, 2026	6.96	7.09	6.85	6.99	6.99	1.01%	17,379,060
Feb 11, 2026	6.94	6.97	6.90	6.92	6.92	-0.57%	6,198,800
Feb 10, 2026	6.96	6.99	6.93	6.96	6.96	-0.14%	8,176,850
Feb 9, 2026	6.95	7.01	6.93	6.97	6.97	1.01%	9,011,250
Feb 6, 2026	6.88	6.96	6.82	6.90	6.90	0.15%	8,162,200
Feb 5, 2026	6.90	6.98	6.86	6.89	6.89	-0.86%	8,794,153
Feb 4, 2026	6.89	6.96	6.86	6.95	6.95	0.58%	10,490,300
Feb 3, 2026	6.81	6.91	6.77	6.91	6.91	2.37%	10,704,630
Feb 2, 2026	6.77	6.93	6.75	6.75	6.75	-0.74%	12,657,487
Jan 30, 2026	6.66	6.83	6.64	6.80	6.80	1.34%	11,525,000
Jan 29, 2026	6.76	6.83	6.67	6.71	6.71	-0.89%	12,275,270
Jan 28, 2026	6.88	6.89	6.76	6.77	6.77	-1.60%	10,518,750
Jan 27, 2026	6.94	7.00	6.72	6.88	6.88	-0.29%	12,229,900
Jan 26, 2026	7.00	7.05	6.84	6.90	6.90	-1.43%	14,525,800
Jan 23, 2026	6.98	7.00	6.92	7.00	7.00	0.14%	13,051,300
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