SHE:300113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	27.40	27.95	26.60	26.79	26.79	-4.49%	58,216,760
Feb 12, 2026	28.38	28.70	27.03	28.05	28.05	1.04%	68,722,040
Feb 11, 2026	26.91	28.76	26.76	27.76	27.76	2.25%	70,005,810
Feb 10, 2026	26.36	27.99	25.95	27.15	27.15	2.07%	79,476,828
Feb 9, 2026	26.48	26.73	25.56	26.60	26.60	5.39%	68,593,780
Feb 6, 2026	25.00	26.30	24.34	25.24	25.24	-2.36%	60,245,107
Feb 5, 2026	24.77	26.33	24.55	25.85	25.85	0.04%	61,922,390
Feb 4, 2026	26.45	26.75	24.99	25.84	25.84	-7.32%	93,785,360
Feb 3, 2026	25.63	28.87	25.63	27.88	27.88	13.80%	118,009,600
Feb 2, 2026	25.53	26.10	24.46	24.50	24.50	-5.77%	67,289,822
Jan 30, 2026	24.01	26.36	23.87	26.00	26.00	6.51%	92,927,270
Jan 29, 2026	24.04	25.38	23.30	24.41	24.41	0.54%	67,567,760
Jan 28, 2026	24.79	25.78	24.25	24.28	24.28	1.97%	76,211,500
Jan 27, 2026	24.21	24.47	23.01	23.81	23.81	-4.61%	54,901,180
Jan 26, 2026	22.52	25.98	22.52	24.96	24.96	11.18%	93,131,150
Jan 23, 2026	22.21	22.62	22.07	22.45	22.45	1.13%	27,371,150
Jan 22, 2026	21.83	22.25	21.72	22.20	22.20	2.35%	25,570,310
Jan 21, 2026	21.55	22.13	21.51	21.69	21.69	-0.55%	21,154,220
Jan 20, 2026	22.45	22.65	21.51	21.81	21.81	-1.89%	28,517,710
Jan 19, 2026	22.36	22.75	22.05	22.23	22.23	-1.42%	23,132,140
Jan 16, 2026	23.33	23.39	22.36	22.55	22.55	-3.30%	30,053,440
Jan 15, 2026	23.81	23.92	23.01	23.32	23.32	-3.36%	40,367,170
Jan 14, 2026	23.80	25.05	23.73	24.13	24.13	0.96%	62,330,920
Jan 13, 2026	25.05	25.22	23.58	23.90	23.90	-3.04%	67,860,606
Jan 12, 2026	22.57	24.66	22.33	24.65	24.65	11.89%	76,253,520
Jan 9, 2026	20.85	22.03	20.85	22.03	22.03	5.31%	42,215,075
Jan 8, 2026	20.72	21.26	20.60	20.92	20.92	0.97%	24,084,520
Jan 7, 2026	20.85	21.12	20.59	20.72	20.72	-0.86%	23,214,410
Jan 6, 2026	20.80	20.97	20.58	20.90	20.90	0.34%	28,955,320
Jan 5, 2026	20.33	20.95	20.21	20.83	20.83	2.92%	31,245,196
Dec 31, 2025	20.00	20.51	19.96	20.24	20.24	1.20%	24,236,990
Dec 30, 2025	19.97	20.26	19.81	20.00	20.00	1.68%	24,183,390
Dec 29, 2025	19.73	19.84	19.59	19.67	19.67	-0.35%	9,882,284
Dec 26, 2025	19.93	19.96	19.57	19.74	19.74	-0.60%	12,465,570
Dec 25, 2025	19.51	19.97	19.44	19.86	19.86	2.37%	15,825,300
Dec 24, 2025	19.30	19.47	19.15	19.40	19.40	0.52%	11,094,160
Dec 23, 2025	19.30	19.46	19.12	19.30	19.30	0.16%	11,761,360
Dec 22, 2025	19.25	19.44	19.17	19.27	19.27	0.10%	11,640,210
Dec 19, 2025	18.99	19.39	18.99	19.25	19.25	1.42%	9,800,535
Dec 18, 2025	18.84	19.40	18.81	18.98	18.98	-0.11%	11,145,867
Dec 17, 2025	18.67	19.04	18.51	19.00	19.00	1.82%	11,790,030
Dec 16, 2025	18.93	19.05	18.46	18.66	18.66	-1.69%	11,941,550
Dec 15, 2025	19.22	19.36	18.97	18.98	18.98	-1.76%	10,262,320
Dec 12, 2025	19.25	19.48	19.08	19.32	19.32	0.47%	9,472,905
Dec 11, 2025	19.76	19.81	19.23	19.23	19.23	-2.58%	10,677,660
Dec 10, 2025	19.77	19.82	19.48	19.74	19.74	-0.45%	9,857,390
Dec 9, 2025	19.65	20.12	19.63	19.83	19.83	0.35%	14,685,770
Dec 8, 2025	19.76	19.94	19.69	19.76	19.76	0.05%	14,131,740
Dec 5, 2025	19.36	19.77	19.23	19.75	19.75	2.01%	12,526,564
Dec 4, 2025	19.53	19.63	19.23	19.36	19.36	-0.72%	9,111,334