SHE:300003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.00	18.08	17.78	17.78	17.78	-1.28%	21,307,890
Feb 12, 2026	17.95	18.10	17.80	18.01	18.01	0.17%	19,261,690
Feb 11, 2026	17.98	18.20	17.97	17.98	17.98	-0.17%	16,219,440
Feb 10, 2026	18.24	18.25	17.97	18.01	18.01	-1.32%	23,905,660
Feb 9, 2026	18.08	18.36	18.04	18.25	18.25	2.36%	28,609,900
Feb 6, 2026	17.79	18.06	17.60	17.83	17.83	-0.39%	23,965,180
Feb 5, 2026	17.96	18.08	17.73	17.90	17.90	-0.33%	29,124,008
Feb 4, 2026	17.79	17.98	17.62	17.96	17.96	0.73%	26,516,270
Feb 3, 2026	17.78	17.87	17.54	17.83	17.83	1.89%	25,242,510
Feb 2, 2026	17.92	18.18	17.48	17.50	17.50	-2.13%	35,457,411
Jan 30, 2026	18.35	18.40	17.68	17.88	17.88	-2.83%	42,532,370
Jan 29, 2026	18.60	19.00	18.14	18.40	18.40	1.83%	65,001,960
Jan 28, 2026	18.43	18.52	17.99	18.07	18.07	-2.43%	37,650,730
Jan 27, 2026	18.87	18.95	18.05	18.52	18.52	-1.91%	45,924,169
Jan 26, 2026	19.40	19.51	18.74	18.88	18.88	-1.97%	48,767,990
Jan 23, 2026	18.90	19.38	18.87	19.26	19.26	2.88%	55,179,710
Jan 22, 2026	18.78	18.99	18.61	18.72	18.72	-0.27%	28,190,650
Jan 21, 2026	18.68	19.06	18.53	18.77	18.77	0.16%	32,931,790
Jan 20, 2026	19.00	19.18	18.62	18.74	18.74	-1.73%	37,814,780
Jan 19, 2026	18.95	19.28	18.81	19.07	19.07	0.10%	44,556,330
Jan 16, 2026	19.68	19.85	19.00	19.05	19.05	-3.35%	69,369,450
Jan 15, 2026	20.00	20.28	19.55	19.71	19.71	-2.86%	82,018,910
Jan 14, 2026	20.23	21.60	19.83	20.29	20.29	0.15%	143,274,800
Jan 13, 2026	20.92	21.12	19.78	20.26	20.26	-1.12%	134,613,400
Jan 12, 2026	19.55	20.64	19.55	20.49	20.49	5.35%	144,889,400
Jan 9, 2026	19.45	19.59	18.75	19.45	19.45	-0.97%	115,371,849
Jan 8, 2026	18.77	20.19	18.48	19.64	19.64	5.99%	174,322,368
Jan 7, 2026	19.55	19.85	18.49	18.53	18.53	-5.02%	151,886,486
Jan 6, 2026	20.11	20.65	19.28	19.51	19.51	2.85%	241,273,000
Jan 5, 2026	16.55	18.97	16.55	18.97	18.97	19.99%	143,276,800
Dec 31, 2025	15.86	15.92	15.73	15.81	15.81	-0.44%	13,153,518
Dec 30, 2025	16.03	16.10	15.84	15.88	15.88	-1.37%	19,888,060
Dec 29, 2025	16.23	16.31	16.06	16.10	16.10	-0.86%	16,166,596
Dec 26, 2025	16.27	16.32	16.07	16.24	16.24	-0.31%	16,923,660
Dec 25, 2025	15.88	16.39	15.80	16.29	16.29	2.58%	25,369,621
Dec 24, 2025	15.91	15.96	15.80	15.88	15.88	0.25%	11,817,710
Dec 23, 2025	15.80	15.96	15.72	15.84	15.84	0.13%	12,037,390
Dec 22, 2025	15.92	15.94	15.81	15.82	15.82	-0.44%	12,563,780
Dec 19, 2025	15.73	15.97	15.64	15.89	15.89	1.08%	15,422,140
Dec 18, 2025	15.70	16.00	15.66	15.72	15.72	-0.25%	18,174,069
Dec 17, 2025	15.44	15.84	15.24	15.76	15.76	1.81%	24,723,350
Dec 16, 2025	15.40	15.55	15.27	15.48	15.48	0.39%	14,839,120
Dec 15, 2025	15.44	15.58	15.39	15.42	15.42	-0.64%	10,810,730
Dec 12, 2025	15.48	15.55	15.35	15.52	15.52	0.26%	18,902,312
Dec 11, 2025	15.65	15.70	15.48	15.48	15.48	-1.02%	11,764,980
Dec 10, 2025	15.72	15.79	15.56	15.64	15.64	-0.64%	11,117,550
Dec 9, 2025	15.94	16.01	15.74	15.74	15.74	-0.94%	10,163,130
Dec 8, 2025	15.92	16.07	15.87	15.89	15.89	0.38%	11,502,610
Dec 5, 2025	15.69	15.86	15.57	15.83	15.83	1.09%	12,339,200
Dec 4, 2025	15.77	15.84	15.57	15.66	15.66	-0.89%	13,407,870