SHE:300151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	17.12	17.77	17.00	17.33	17.33	0.76%	13,286,830
Feb 12, 2026	17.20	17.48	16.96	17.20	17.20	0.41%	10,242,100
Feb 11, 2026	16.84	17.39	16.84	17.13	17.13	1.78%	10,977,510
Feb 10, 2026	17.11	17.12	16.76	16.83	16.83	-1.00%	7,801,650
Feb 9, 2026	16.50	17.59	16.49	17.00	17.00	5.07%	18,425,490
Feb 6, 2026	16.28	16.50	16.00	16.18	16.18	-1.10%	6,082,653
Feb 5, 2026	16.58	16.59	16.23	16.36	16.36	-1.62%	6,087,300
Feb 4, 2026	16.87	16.93	16.41	16.63	16.63	-1.42%	7,433,000
Feb 3, 2026	16.25	16.89	16.20	16.87	16.87	5.44%	12,032,415
Feb 2, 2026	16.41	16.69	15.96	16.00	16.00	-3.32%	8,867,684
Jan 30, 2026	16.72	16.87	16.12	16.55	16.55	-1.66%	10,960,660
Jan 29, 2026	17.10	17.35	16.64	16.83	16.83	-1.75%	10,052,740
Jan 28, 2026	17.53	17.67	17.03	17.13	17.13	-2.39%	12,203,331
Jan 27, 2026	16.88	17.92	16.03	17.55	17.55	3.72%	26,297,440
Jan 26, 2026	17.51	17.69	16.80	16.92	16.92	-2.76%	14,552,570
Jan 23, 2026	17.02	17.54	16.95	17.40	17.40	2.72%	15,752,310
Jan 22, 2026	17.30	17.39	16.89	16.94	16.94	-1.45%	11,395,460
Jan 21, 2026	16.94	17.45	16.83	17.19	17.19	0.59%	13,187,471
Jan 20, 2026	17.27	17.64	16.95	17.09	17.09	-0.12%	20,275,330
Jan 19, 2026	17.83	18.88	17.01	17.11	17.11	-3.61%	35,654,580
Jan 16, 2026	16.27	17.91	16.17	17.75	17.75	9.23%	41,480,950
Jan 15, 2026	15.88	16.57	15.70	16.25	16.25	1.88%	16,863,850
Jan 14, 2026	15.58	16.20	15.48	15.95	15.95	2.31%	21,627,810
Jan 13, 2026	16.38	16.38	15.52	15.59	15.59	-4.82%	19,141,230
Jan 12, 2026	15.94	16.48	15.76	16.38	16.38	3.15%	20,428,190
Jan 9, 2026	16.65	16.65	15.65	15.88	15.88	-4.22%	28,466,480
Jan 8, 2026	15.56	16.98	15.56	16.58	16.58	6.56%	29,932,640
Jan 7, 2026	15.40	15.95	15.28	15.56	15.56	-0.58%	18,908,960
Jan 6, 2026	15.48	16.06	15.25	15.65	15.65	1.43%	19,665,770
Jan 5, 2026	15.08	15.60	14.91	15.43	15.43	2.32%	20,472,950
Dec 31, 2025	15.14	15.75	14.98	15.08	15.08	-0.46%	20,083,760
Dec 30, 2025	14.88	15.79	14.65	15.15	15.15	1.20%	25,260,290
Dec 29, 2025	15.30	15.49	14.67	14.97	14.97	2.32%	30,388,150
Dec 26, 2025	14.39	14.75	14.10	14.63	14.63	1.46%	17,136,550
Dec 25, 2025	13.80	14.76	13.71	14.42	14.42	4.49%	21,399,620
Dec 24, 2025	13.22	13.83	13.17	13.80	13.80	4.62%	10,796,180
Dec 23, 2025	13.32	13.39	13.19	13.19	13.19	-0.90%	3,574,999
Dec 22, 2025	13.51	13.54	13.28	13.31	13.31	-0.97%	4,882,100
Dec 19, 2025	13.37	13.50	13.32	13.44	13.44	0.37%	4,307,051
Dec 18, 2025	13.33	13.55	13.26	13.39	13.39	0.07%	3,788,900
Dec 17, 2025	13.12	13.46	13.08	13.38	13.38	1.59%	5,398,607
Dec 16, 2025	13.23	13.25	12.95	13.17	13.17	-0.23%	4,527,559
Dec 15, 2025	13.17	13.29	13.04	13.20	13.20	0.46%	3,935,346
Dec 12, 2025	13.29	13.36	13.11	13.14	13.14	-	3,909,480
Dec 11, 2025	13.43	13.48	13.14	13.14	13.14	-1.79%	4,111,375
Dec 10, 2025	13.31	13.52	13.17	13.38	13.38	0.53%	4,208,550
Dec 9, 2025	13.45	13.56	13.30	13.31	13.31	-1.11%	4,098,847
Dec 8, 2025	13.51	13.72	13.45	13.46	13.46	-0.22%	5,691,438
Dec 5, 2025	13.31	13.54	13.28	13.49	13.49	1.20%	4,169,200
Dec 4, 2025	13.43	13.48	13.26	13.33	13.33	-0.82%	3,984,546