SHE:002688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.17	6.18	5.81	5.81	5.81	-5.83%	24,275,100
Mar 19, 2026	6.32	6.36	6.13	6.17	6.17	-3.59%	16,815,100
Mar 18, 2026	6.30	6.48	6.28	6.40	6.40	1.59%	21,619,700
Mar 17, 2026	6.54	6.56	6.28	6.30	6.30	-3.82%	25,351,300
Mar 16, 2026	6.33	6.58	6.33	6.55	6.55	2.66%	34,666,110
Mar 13, 2026	6.52	6.57	6.30	6.38	6.38	-1.85%	29,598,510
Mar 12, 2026	6.18	6.75	6.14	6.50	6.50	5.52%	71,585,220
Mar 11, 2026	6.12	6.16	6.09	6.16	6.16	0.65%	9,310,064
Mar 10, 2026	6.11	6.14	6.09	6.12	6.12	0.49%	7,448,615
Mar 9, 2026	6.15	6.15	6.03	6.09	6.09	-0.81%	9,421,900
Mar 6, 2026	5.91	6.14	5.90	6.14	6.14	3.37%	14,810,360
Mar 5, 2026	6.00	6.04	5.92	5.94	5.94	-	9,883,600
Mar 4, 2026	5.93	6.00	5.90	5.94	5.94	-0.67%	10,390,800
Mar 3, 2026	6.07	6.14	5.98	5.98	5.98	-1.32%	16,279,900
Mar 2, 2026	6.23	6.25	6.04	6.06	6.06	-3.66%	18,603,100
Feb 27, 2026	6.26	6.31	6.24	6.29	6.29	0.16%	10,529,960
Feb 26, 2026	6.35	6.36	6.23	6.28	6.28	-0.48%	14,612,380
Feb 25, 2026	6.23	6.35	6.21	6.31	6.31	1.12%	13,564,900
Feb 24, 2026	6.18	6.25	6.13	6.24	6.24	1.79%	11,652,920
Feb 13, 2026	6.16	6.23	6.12	6.13	6.13	-0.65%	8,716,305
Feb 12, 2026	6.29	6.29	6.17	6.17	6.17	-1.75%	12,457,600
Feb 11, 2026	6.30	6.37	6.28	6.28	6.28	-0.32%	11,390,550
Feb 10, 2026	6.34	6.35	6.28	6.30	6.30	-0.63%	6,252,000
Feb 9, 2026	6.34	6.36	6.30	6.34	6.34	0.79%	9,352,314
Feb 6, 2026	6.23	6.36	6.21	6.29	6.29	0.64%	9,964,700
Feb 5, 2026	6.31	6.35	6.23	6.25	6.25	-1.42%	12,262,900
Feb 4, 2026	6.27	6.35	6.25	6.34	6.34	0.79%	11,265,310
Feb 3, 2026	6.30	6.36	6.21	6.29	6.29	0.32%	15,556,820
Feb 2, 2026	6.37	6.45	6.19	6.27	6.27	-3.69%	24,750,000
Jan 30, 2026	6.68	6.69	6.44	6.51	6.51	-2.98%	28,113,600
Jan 29, 2026	6.76	6.86	6.68	6.71	6.71	-1.32%	27,195,050
Jan 28, 2026	6.75	6.80	6.63	6.80	6.80	1.49%	37,940,100
Jan 27, 2026	6.66	6.76	6.49	6.70	6.70	-1.03%	50,660,000
Jan 26, 2026	6.38	7.00	6.31	6.77	6.77	5.95%	69,396,549
Jan 23, 2026	6.36	6.39	6.33	6.39	6.39	0.16%	13,542,000
Jan 22, 2026	6.34	6.44	6.29	6.38	6.38	0.95%	15,242,900
Jan 21, 2026	6.38	6.38	6.28	6.32	6.32	-1.10%	16,747,000
Jan 20, 2026	6.46	6.50	6.35	6.39	6.39	-0.93%	24,475,350
Jan 19, 2026	6.20	6.45	6.18	6.45	6.45	3.53%	34,744,950
Jan 16, 2026	6.34	6.35	6.22	6.23	6.23	-1.74%	17,100,000
Jan 15, 2026	6.23	6.47	6.16	6.34	6.34	1.28%	32,895,800
Jan 14, 2026	6.24	6.32	6.15	6.26	6.26	0.64%	26,160,200
Jan 13, 2026	6.19	6.29	6.16	6.22	6.22	0.48%	25,908,750
Jan 12, 2026	6.18	6.19	6.13	6.19	6.19	0.16%	13,764,547
Jan 9, 2026	6.15	6.19	6.10	6.18	6.18	0.65%	13,289,520
Jan 8, 2026	6.06	6.17	6.04	6.14	6.14	1.15%	13,737,710
Jan 7, 2026	6.08	6.13	6.05	6.07	6.07	-	11,167,197
Jan 6, 2026	6.04	6.07	6.02	6.07	6.07	0.66%	12,007,000
Jan 5, 2026	5.95	6.04	5.95	6.03	6.03	1.34%	10,510,010
Dec 31, 2025	5.96	5.96	5.86	5.95	5.95	0.34%	9,501,448