SHE:300012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.75	15.88	15.60	15.61	15.61	-1.51%	16,330,928
Feb 12, 2026	15.58	15.90	15.45	15.85	15.85	1.73%	23,039,140
Feb 11, 2026	15.71	15.92	15.56	15.58	15.58	-1.39%	16,092,360
Feb 10, 2026	15.70	15.96	15.62	15.80	15.80	0.77%	21,074,520
Feb 9, 2026	15.65	15.74	15.52	15.68	15.68	1.36%	16,135,395
Feb 6, 2026	15.41	15.74	15.22	15.47	15.47	-0.71%	21,447,500
Feb 5, 2026	15.77	15.77	15.43	15.58	15.58	-1.33%	20,018,620
Feb 4, 2026	15.72	15.85	15.49	15.79	15.79	-0.19%	26,846,280
Feb 3, 2026	15.30	15.90	15.26	15.82	15.82	4.28%	37,710,280
Feb 2, 2026	15.41	15.58	15.12	15.17	15.17	-2.32%	30,045,420
Jan 30, 2026	15.72	15.80	15.05	15.53	15.53	-1.15%	34,948,547
Jan 29, 2026	15.90	16.22	15.60	15.71	15.71	-2.18%	34,586,176
Jan 28, 2026	16.00	16.18	15.92	16.06	16.06	-0.06%	27,722,530
Jan 27, 2026	16.28	16.28	15.70	16.07	16.07	-0.92%	38,155,010
Jan 26, 2026	16.61	16.70	16.11	16.22	16.22	-2.17%	50,273,390
Jan 23, 2026	16.55	16.73	16.31	16.58	16.58	2.41%	53,021,424
Jan 22, 2026	16.43	16.53	16.11	16.19	16.19	-2.29%	47,994,554
Jan 21, 2026	16.02	16.67	15.93	16.57	16.57	0.98%	91,495,290
Jan 20, 2026	16.29	17.77	15.97	16.41	16.41	7.89%	152,095,700
Jan 19, 2026	14.72	15.36	14.65	15.21	15.21	3.26%	48,049,010
Jan 16, 2026	14.69	14.93	14.61	14.73	14.73	0.68%	37,234,820
Jan 15, 2026	14.49	14.74	14.42	14.63	14.63	0.90%	28,415,908
Jan 14, 2026	14.58	14.84	14.28	14.50	14.50	-0.75%	36,370,080
Jan 13, 2026	14.88	14.91	14.55	14.61	14.61	-1.35%	41,149,891
Jan 12, 2026	14.72	14.87	14.54	14.81	14.81	1.65%	40,358,152
Jan 9, 2026	14.32	14.58	14.17	14.57	14.57	1.67%	35,965,280
Jan 8, 2026	14.36	14.43	14.21	14.33	14.33	-0.21%	21,228,440
Jan 7, 2026	14.50	14.64	14.32	14.36	14.36	-0.97%	29,233,200
Jan 6, 2026	14.20	14.55	14.17	14.50	14.50	1.75%	37,772,428
Jan 5, 2026	13.81	14.29	13.80	14.25	14.25	5.17%	48,414,466
Dec 31, 2025	13.52	13.70	13.50	13.55	13.55	0.52%	18,662,240
Dec 30, 2025	13.43	13.64	13.39	13.48	13.48	0.52%	15,498,798
Dec 29, 2025	13.51	13.52	13.34	13.41	13.41	-0.74%	16,081,908
Dec 26, 2025	13.60	13.66	13.47	13.51	13.51	-0.81%	14,444,760
Dec 25, 2025	13.49	13.69	13.44	13.62	13.62	0.96%	14,590,110
Dec 24, 2025	13.39	13.59	13.36	13.49	13.49	0.52%	16,174,500
Dec 23, 2025	13.43	13.59	13.33	13.42	13.42	-0.15%	14,097,692
Dec 22, 2025	13.55	13.58	13.42	13.44	13.44	-0.37%	16,147,450
Dec 19, 2025	13.41	13.52	13.38	13.49	13.49	0.52%	15,613,250
Dec 18, 2025	13.38	13.50	13.30	13.42	13.42	-	13,531,773
Dec 17, 2025	13.31	13.47	13.09	13.42	13.42	0.75%	18,273,175
Dec 16, 2025	13.28	13.40	13.15	13.32	13.32	0.08%	17,364,260
Dec 15, 2025	13.51	13.57	13.29	13.31	13.31	-1.77%	15,089,840
Dec 12, 2025	13.46	13.58	13.43	13.55	13.55	0.82%	13,302,600
Dec 11, 2025	13.51	13.64	13.44	13.44	13.44	-0.44%	13,314,380
Dec 10, 2025	13.45	13.56	13.35	13.50	13.50	0.37%	16,078,400
Dec 9, 2025	13.66	13.70	13.44	13.45	13.45	-1.54%	13,397,240
Dec 8, 2025	13.81	13.89	13.66	13.66	13.66	-0.80%	14,462,300
Dec 5, 2025	13.58	13.85	13.53	13.77	13.77	1.25%	12,818,290
Dec 4, 2025	13.53	13.70	13.43	13.60	13.60	0.59%	12,944,330