SHE:300124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	75.50	75.67	74.92	75.12	75.12	-0.90%	18,143,812
Feb 12, 2026	75.35	75.88	74.90	75.80	75.80	0.46%	20,098,358
Feb 11, 2026	78.00	78.00	75.38	75.45	75.45	-3.73%	34,577,460
Feb 10, 2026	76.80	78.59	76.53	78.37	78.37	1.98%	32,353,060
Feb 9, 2026	75.36	77.33	75.35	76.85	76.85	2.95%	29,069,560
Feb 6, 2026	73.84	75.28	73.39	74.65	74.65	0.16%	21,436,330
Feb 5, 2026	75.58	75.66	73.75	74.53	74.53	-1.38%	22,730,229
Feb 4, 2026	75.29	75.78	74.30	75.57	75.57	0.19%	21,888,020
Feb 3, 2026	75.51	75.68	74.22	75.43	75.43	0.52%	26,741,180
Feb 2, 2026	74.52	77.00	74.45	75.04	75.04	0.55%	33,400,721
Jan 30, 2026	75.68	76.08	73.21	74.63	74.63	-1.63%	33,638,910
Jan 29, 2026	76.44	77.03	75.68	75.87	75.87	-0.71%	30,604,601
Jan 28, 2026	78.00	78.27	75.85	76.41	76.41	-2.59%	44,735,180
Jan 27, 2026	77.01	79.70	76.75	78.44	78.44	1.61%	34,792,855
Jan 26, 2026	79.50	80.45	77.20	77.20	77.20	-2.75%	41,862,970
Jan 23, 2026	79.35	80.99	79.19	79.38	79.38	0.33%	39,627,813
Jan 22, 2026	80.60	82.59	79.03	79.12	79.12	-1.20%	36,242,230
Jan 21, 2026	79.15	81.50	79.09	80.08	80.08	0.88%	37,606,140
Jan 20, 2026	80.01	81.18	78.80	79.38	79.38	-1.11%	34,100,360
Jan 19, 2026	80.85	81.55	79.91	80.27	80.27	-0.72%	32,116,700
Jan 16, 2026	81.17	82.15	80.51	80.85	80.85	0.01%	46,969,613
Jan 15, 2026	77.89	81.48	77.71	80.84	80.84	3.71%	60,928,410
Jan 14, 2026	78.61	81.36	77.01	77.95	77.95	-0.49%	55,663,660
Jan 13, 2026	80.82	80.82	78.28	78.33	78.33	-3.12%	43,820,635
Jan 12, 2026	79.14	81.17	78.60	80.85	80.85	3.26%	52,437,910
Jan 9, 2026	77.46	78.98	77.31	78.30	78.30	0.93%	33,085,061
Jan 8, 2026	78.40	79.00	77.26	77.58	77.58	-0.58%	30,648,930
Jan 7, 2026	78.30	79.02	77.50	78.03	78.03	-0.57%	31,086,740
Jan 6, 2026	78.69	78.80	77.50	78.48	78.48	0.17%	37,666,507
Jan 5, 2026	75.56	79.30	75.10	78.35	78.35	4.01%	56,452,940
Dec 31, 2025	76.49	76.49	75.01	75.33	75.33	-1.50%	35,321,950
Dec 30, 2025	73.05	76.69	73.00	76.48	76.48	4.13%	52,697,760
Dec 29, 2025	73.45	74.11	73.08	73.45	73.45	0.20%	23,694,770
Dec 26, 2025	73.68	73.75	72.68	73.30	73.30	-0.50%	21,201,960
Dec 25, 2025	72.50	73.87	72.50	73.67	73.67	1.81%	25,891,710
Dec 24, 2025	72.40	72.65	71.73	72.36	72.36	-0.15%	19,282,100
Dec 23, 2025	72.85	73.49	72.32	72.47	72.47	-0.34%	19,302,070
Dec 22, 2025	71.83	73.15	71.71	72.72	72.72	1.64%	24,474,682
Dec 19, 2025	71.63	72.34	71.50	71.55	71.55	0.36%	14,149,213
Dec 18, 2025	71.49	72.59	71.29	71.29	71.29	-0.78%	17,806,080
Dec 17, 2025	70.56	71.89	69.98	71.85	71.85	1.84%	22,818,090
Dec 16, 2025	71.76	71.94	70.41	70.55	70.55	-1.69%	17,824,388
Dec 15, 2025	73.20	73.60	71.69	71.76	71.76	-2.90%	22,040,430
Dec 12, 2025	73.50	74.08	72.83	73.90	73.90	0.23%	25,949,390
Dec 11, 2025	74.74	75.48	73.73	73.73	73.73	-1.29%	27,253,340
Dec 10, 2025	72.46	74.80	72.35	74.69	74.69	3.09%	39,063,261
Dec 9, 2025	74.00	74.00	72.31	72.45	72.45	-2.15%	26,723,550
Dec 8, 2025	73.44	74.38	72.80	74.04	74.04	1.20%	33,409,390
Dec 5, 2025	72.27	73.17	71.75	73.16	73.16	0.70%	26,188,368
Dec 4, 2025	71.24	73.33	71.24	72.65	72.65	3.39%	43,772,690