SHE:300174 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.36	16.80	16.36	16.43	16.43	-	5,940,201
Feb 12, 2026	16.62	16.70	16.37	16.43	16.43	-1.14%	5,366,618
Feb 11, 2026	16.48	16.78	16.45	16.62	16.62	0.91%	5,687,100
Feb 10, 2026	16.51	16.78	16.44	16.47	16.47	-0.48%	5,617,143
Feb 9, 2026	16.65	16.76	16.48	16.55	16.55	0.61%	6,210,257
Feb 6, 2026	16.03	16.70	15.97	16.45	16.45	1.79%	7,050,323
Feb 5, 2026	16.21	16.64	16.16	16.16	16.16	-0.98%	5,748,649
Feb 4, 2026	16.04	16.58	16.01	16.32	16.32	1.56%	7,356,860
Feb 3, 2026	15.98	16.13	15.89	16.07	16.07	1.45%	3,659,600
Feb 2, 2026	16.35	16.41	15.80	15.84	15.84	-3.24%	6,044,310
Jan 30, 2026	16.36	16.51	16.01	16.37	16.37	-	6,305,718
Jan 29, 2026	16.72	16.83	16.26	16.37	16.37	-1.86%	6,398,257
Jan 28, 2026	16.60	16.80	16.47	16.68	16.68	0.36%	4,724,447
Jan 27, 2026	16.80	16.84	16.30	16.62	16.62	-1.36%	7,252,312
Jan 26, 2026	17.10	17.10	16.61	16.85	16.85	-1.17%	7,583,485
Jan 23, 2026	16.90	17.09	16.85	17.05	16.95	1.49%	6,120,574
Jan 22, 2026	16.90	16.90	16.75	16.80	16.70	-0.30%	3,734,331
Jan 21, 2026	16.58	16.94	16.56	16.85	16.75	1.81%	6,683,242
Jan 20, 2026	16.80	16.94	16.43	16.55	16.45	-1.61%	6,140,591
Jan 19, 2026	16.60	16.90	16.54	16.82	16.72	1.26%	6,162,241
Jan 16, 2026	16.67	16.81	16.48	16.61	16.51	-0.60%	6,545,100
Jan 15, 2026	16.30	16.88	16.20	16.71	16.61	2.45%	10,482,810
Jan 14, 2026	16.41	16.61	16.11	16.31	16.21	-0.55%	10,755,180
Jan 13, 2026	16.36	16.66	16.17	16.40	16.30	0.31%	11,506,440
Jan 12, 2026	16.03	16.48	16.00	16.35	16.25	2.06%	11,985,520
Jan 9, 2026	15.96	16.08	15.87	16.02	15.93	0.31%	9,319,357
Jan 8, 2026	15.80	16.07	15.79	15.97	15.88	0.57%	6,369,000
Jan 7, 2026	15.90	16.06	15.85	15.88	15.79	-0.06%	6,579,504
Jan 6, 2026	15.83	15.95	15.75	15.89	15.80	0.63%	6,827,562
Jan 5, 2026	15.55	15.83	15.47	15.79	15.70	1.87%	6,178,825
Dec 31, 2025	15.53	15.65	15.42	15.50	15.41	-0.19%	5,288,923
Dec 30, 2025	15.67	15.80	15.46	15.53	15.44	-1.90%	9,394,985
Dec 29, 2025	16.59	16.61	15.79	15.83	15.74	0.38%	12,838,250
Dec 26, 2025	15.89	15.93	15.72	15.77	15.68	-0.76%	5,356,100
Dec 25, 2025	16.01	16.06	15.87	15.89	15.80	-0.69%	3,806,416
Dec 24, 2025	15.86	16.04	15.76	16.00	15.91	0.95%	6,117,694
Dec 23, 2025	15.44	16.05	15.35	15.85	15.76	2.66%	10,622,630
Dec 22, 2025	15.52	15.61	15.39	15.44	15.35	-0.45%	4,985,357
Dec 19, 2025	15.27	15.59	15.26	15.51	15.42	1.37%	4,142,460
Dec 18, 2025	15.20	15.37	15.20	15.30	15.21	-0.13%	3,660,416
Dec 17, 2025	15.10	15.38	15.02	15.32	15.23	1.19%	4,695,500
Dec 16, 2025	15.50	15.52	15.08	15.14	15.05	-2.70%	6,973,416
Dec 15, 2025	15.40	15.65	15.30	15.56	15.47	0.52%	4,598,952
Dec 12, 2025	15.68	15.76	15.42	15.48	15.39	-1.65%	6,926,900
Dec 11, 2025	16.15	16.25	15.68	15.74	15.65	-3.02%	9,791,045
Dec 10, 2025	15.79	16.45	15.79	16.23	16.13	1.95%	14,680,990
Dec 9, 2025	15.60	16.07	15.50	15.92	15.83	1.60%	9,591,500
Dec 8, 2025	15.78	15.82	15.62	15.67	15.58	1.29%	6,936,557
Dec 5, 2025	15.15	15.54	14.94	15.47	15.38	2.25%	5,622,094
Dec 4, 2025	15.49	15.50	15.10	15.13	15.04	-2.51%	6,844,037