SHE:300169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.70	6.90	6.70	6.85	6.85	2.24%	11,679,200
Feb 12, 2026	6.92	6.94	6.70	6.70	6.70	-3.04%	15,103,500
Feb 11, 2026	6.96	7.03	6.85	6.91	6.91	-0.58%	12,934,380
Feb 10, 2026	6.77	7.07	6.70	6.95	6.95	1.61%	28,662,800
Feb 9, 2026	6.74	7.01	6.62	6.84	6.84	-4.60%	46,076,980
Feb 6, 2026	7.16	7.27	7.07	7.17	7.17	-0.28%	12,216,800
Feb 5, 2026	7.22	7.31	7.17	7.19	7.19	-1.91%	14,481,300
Feb 4, 2026	7.14	7.58	7.10	7.33	7.33	1.81%	27,883,710
Feb 3, 2026	7.11	7.29	7.10	7.20	7.20	1.27%	20,110,100
Feb 2, 2026	7.09	7.31	6.99	7.11	7.11	3.64%	31,138,100
Jan 30, 2026	6.78	6.88	6.70	6.86	6.86	0.29%	9,683,800
Jan 29, 2026	6.68	6.92	6.56	6.84	6.84	2.09%	14,472,200
Jan 28, 2026	6.79	6.86	6.68	6.70	6.70	-2.05%	12,000,700
Jan 27, 2026	7.04	7.04	6.67	6.84	6.84	-2.70%	18,382,100
Jan 26, 2026	6.97	7.25	6.88	7.03	7.03	2.78%	28,269,410
Jan 23, 2026	6.76	6.84	6.73	6.84	6.84	1.18%	14,690,300
Jan 22, 2026	6.74	6.80	6.67	6.76	6.76	0.45%	16,089,040
Jan 21, 2026	6.88	6.94	6.70	6.73	6.73	-2.89%	20,959,610
Jan 20, 2026	6.77	7.20	6.70	6.93	6.93	2.06%	35,423,180
Jan 19, 2026	7.03	7.09	6.77	6.79	6.79	-4.23%	44,860,830
Jan 16, 2026	7.82	7.82	7.01	7.09	7.09	8.58%	78,539,410
Jan 8, 2026	6.25	6.60	6.25	6.53	6.53	5.49%	27,603,500
Jan 7, 2026	6.33	6.33	6.15	6.19	6.19	-2.37%	13,852,300
Jan 6, 2026	6.30	6.37	6.25	6.34	6.34	0.63%	14,930,100
Jan 5, 2026	6.27	6.35	6.24	6.30	6.30	0.80%	10,598,100
Dec 31, 2025	6.27	6.29	6.10	6.25	6.25	-0.16%	11,035,500
Dec 30, 2025	6.26	6.36	6.21	6.26	6.26	-0.48%	7,432,200
Dec 29, 2025	6.26	6.41	6.23	6.29	6.29	0.64%	7,156,215
Dec 26, 2025	6.35	6.40	6.23	6.25	6.25	-1.73%	9,456,400
Dec 25, 2025	6.27	6.38	6.16	6.36	6.36	2.58%	11,777,400
Dec 24, 2025	6.06	6.23	6.06	6.20	6.20	2.14%	7,881,700
Dec 23, 2025	6.18	6.20	6.04	6.07	6.07	-2.10%	7,576,915
Dec 22, 2025	6.18	6.25	6.16	6.20	6.20	0.32%	7,062,900
Dec 19, 2025	6.13	6.22	6.01	6.18	6.18	0.16%	11,631,200
Dec 18, 2025	6.21	6.28	6.16	6.17	6.17	-0.48%	7,013,600
Dec 17, 2025	6.29	6.34	6.01	6.20	6.20	-1.27%	14,431,270
Dec 16, 2025	6.42	6.50	6.27	6.28	6.28	-3.53%	13,314,270
Dec 15, 2025	6.21	6.78	6.16	6.51	6.51	4.33%	21,852,670
Dec 12, 2025	6.29	6.45	6.20	6.24	6.24	-0.48%	9,970,200
Dec 11, 2025	6.55	6.61	6.27	6.27	6.27	-4.57%	11,129,470
Dec 10, 2025	6.38	6.58	6.36	6.57	6.57	2.66%	13,561,400
Dec 9, 2025	6.45	6.48	6.33	6.40	6.40	-0.62%	7,371,600
Dec 8, 2025	6.40	6.58	6.38	6.44	6.44	1.10%	10,074,460
Dec 5, 2025	6.21	6.41	6.06	6.37	6.37	2.25%	11,936,870
Dec 4, 2025	6.47	6.56	6.22	6.23	6.23	-3.71%	11,581,800
Dec 3, 2025	6.67	6.67	6.45	6.47	6.47	-2.56%	7,523,701
Dec 2, 2025	6.64	6.68	6.53	6.64	6.64	-0.30%	6,167,379
Dec 1, 2025	6.66	6.72	6.65	6.66	6.66	-0.15%	6,237,900
Nov 28, 2025	6.54	6.69	6.51	6.67	6.67	2.14%	6,893,300
Nov 27, 2025	6.61	6.62	6.52	6.53	6.53	-0.61%	6,273,410