SHE:300066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	7.25	7.33	7.16	7.16	7.16	-2.05%	37,602,100
Feb 12, 2026	7.33	7.42	7.22	7.31	7.31	-0.41%	54,314,520
Feb 11, 2026	7.23	7.62	7.19	7.34	7.34	0.96%	73,076,820
Feb 10, 2026	7.16	7.33	7.10	7.27	7.27	1.11%	59,854,110
Feb 9, 2026	6.81	7.29	6.81	7.19	7.19	5.89%	75,100,380
Feb 6, 2026	6.66	6.89	6.52	6.79	6.79	0.30%	39,396,340
Feb 5, 2026	7.04	7.07	6.75	6.77	6.77	-5.18%	55,181,760
Feb 4, 2026	7.15	7.27	7.02	7.14	7.14	-1.11%	55,082,240
Feb 3, 2026	7.10	7.23	6.96	7.22	7.22	3.14%	72,842,590
Feb 2, 2026	7.10	7.27	6.96	7.00	7.00	-3.85%	64,397,370
Jan 30, 2026	7.37	7.40	7.08	7.28	7.28	-4.84%	116,458,800
Jan 29, 2026	6.97	8.16	6.97	7.65	7.65	11.35%	183,464,337
Jan 28, 2026	6.68	6.90	6.59	6.87	6.87	2.38%	51,783,071
Jan 27, 2026	6.69	6.78	6.54	6.71	6.71	-0.45%	21,943,883
Jan 26, 2026	6.83	6.85	6.67	6.74	6.74	-1.03%	25,235,119
Jan 23, 2026	6.75	6.82	6.70	6.81	6.81	0.89%	27,892,684
Jan 22, 2026	6.68	6.77	6.66	6.75	6.75	1.50%	22,446,522
Jan 21, 2026	6.59	6.69	6.55	6.65	6.65	0.45%	15,688,800
Jan 20, 2026	6.70	6.79	6.59	6.62	6.62	-1.19%	21,649,950
Jan 19, 2026	6.67	6.74	6.65	6.70	6.70	0.45%	19,655,750
Jan 16, 2026	6.67	6.75	6.58	6.67	6.67	-	23,600,570
Jan 15, 2026	6.67	6.82	6.65	6.67	6.67	-1.33%	24,610,020
Jan 14, 2026	6.68	6.86	6.61	6.76	6.76	0.90%	45,811,500
Jan 13, 2026	6.95	6.95	6.68	6.70	6.70	-3.18%	38,630,200
Jan 12, 2026	6.73	6.92	6.69	6.92	6.92	2.82%	55,946,850
Jan 9, 2026	6.54	6.74	6.54	6.73	6.73	2.44%	45,007,647
Jan 8, 2026	6.65	6.65	6.53	6.57	6.57	-1.94%	38,354,440
Jan 7, 2026	6.60	6.77	6.53	6.70	6.70	3.88%	66,087,900
Jan 6, 2026	6.39	6.49	6.38	6.45	6.45	0.94%	20,477,370
Jan 5, 2026	6.24	6.39	6.24	6.39	6.39	2.57%	22,103,460
Dec 31, 2025	6.26	6.28	6.20	6.23	6.23	-0.32%	15,028,480
Dec 30, 2025	6.32	6.33	6.24	6.25	6.25	-1.26%	18,209,060
Dec 29, 2025	6.33	6.45	6.31	6.33	6.33	0.64%	21,214,200
Dec 26, 2025	6.36	6.37	6.27	6.29	6.29	-0.94%	15,553,253
Dec 25, 2025	6.34	6.37	6.28	6.35	6.35	0.32%	13,355,470
Dec 24, 2025	6.26	6.35	6.23	6.33	6.33	1.44%	15,134,200
Dec 23, 2025	6.30	6.31	6.21	6.24	6.24	-0.79%	10,828,835
Dec 22, 2025	6.30	6.34	6.28	6.29	6.29	-0.16%	14,228,200
Dec 19, 2025	6.24	6.31	6.20	6.30	6.30	1.78%	16,491,200
Dec 18, 2025	6.22	6.30	6.18	6.19	6.19	-0.80%	11,110,160
Dec 17, 2025	6.16	6.25	6.09	6.24	6.24	0.97%	15,889,000
Dec 16, 2025	6.31	6.33	6.15	6.18	6.18	-2.22%	15,867,800
Dec 15, 2025	6.36	6.45	6.31	6.32	6.32	-1.71%	12,951,850
Dec 12, 2025	6.31	6.48	6.29	6.43	6.43	2.23%	20,177,450
Dec 11, 2025	6.44	6.46	6.28	6.29	6.29	-2.33%	15,961,960
Dec 10, 2025	6.48	6.51	6.37	6.44	6.44	-0.77%	13,536,000
Dec 9, 2025	6.55	6.59	6.48	6.49	6.49	-1.52%	13,382,670
Dec 8, 2025	6.57	6.62	6.55	6.59	6.59	0.15%	17,525,220
Dec 5, 2025	6.36	6.64	6.35	6.58	6.58	3.46%	21,361,630
Dec 4, 2025	6.46	6.49	6.36	6.36	6.36	-2.00%	16,838,060