SHE:300177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	9.68	9.80	9.65	9.65	-	0.21%	12,220,293
Feb 12, 2026	9.68	9.71	9.52	9.63	9.63	-0.82%	10,399,280
Feb 11, 2026	9.80	10.04	9.71	9.71	9.71	-0.92%	17,035,370
Feb 10, 2026	9.55	9.83	9.47	9.80	9.80	2.94%	24,246,320
Feb 9, 2026	9.47	9.52	9.41	9.52	9.52	2.26%	10,842,920
Feb 6, 2026	9.28	9.39	9.22	9.31	9.31	-0.64%	9,534,803
Feb 5, 2026	9.33	9.43	9.26	9.37	9.37	-	10,381,830
Feb 4, 2026	9.36	9.44	9.25	9.37	9.37	0.11%	11,094,290
Feb 3, 2026	9.19	9.37	9.17	9.36	9.36	2.63%	12,041,140
Feb 2, 2026	9.28	9.40	9.11	9.12	9.12	-4.00%	19,910,490
Jan 30, 2026	9.61	9.70	9.42	9.50	9.50	-1.86%	14,639,316
Jan 29, 2026	9.80	9.94	9.65	9.68	9.68	-1.63%	15,652,250
Jan 28, 2026	9.98	10.08	9.82	9.84	9.84	-1.20%	16,430,330
Jan 27, 2026	9.98	10.01	9.66	9.96	9.96	-0.60%	21,209,430
Jan 26, 2026	10.41	10.47	9.99	10.02	10.02	-5.11%	36,697,090
Jan 23, 2026	10.19	10.66	10.12	10.56	10.56	3.83%	39,621,380
Jan 22, 2026	10.05	10.27	10.05	10.17	10.17	1.50%	18,973,310
Jan 21, 2026	9.98	10.12	9.90	10.02	10.02	-0.30%	18,798,515
Jan 20, 2026	10.39	10.40	9.94	10.05	10.05	-2.90%	29,915,676
Jan 19, 2026	10.25	10.43	10.13	10.35	10.35	0.29%	22,337,050
Jan 16, 2026	10.48	10.57	10.21	10.32	10.32	-1.62%	33,172,550
Jan 15, 2026	10.71	10.81	10.36	10.49	10.49	-3.50%	43,096,570
Jan 14, 2026	10.95	11.29	10.70	10.87	10.87	-1.00%	59,526,600
Jan 13, 2026	11.55	11.61	10.91	10.98	10.98	-5.83%	73,944,120
Jan 12, 2026	11.29	11.80	11.19	11.66	11.66	5.33%	93,493,930
Jan 9, 2026	11.38	11.49	10.89	11.07	11.07	0.54%	77,032,900
Jan 8, 2026	10.55	11.08	10.55	11.01	11.01	2.99%	61,072,500
Jan 7, 2026	10.95	10.95	10.61	10.69	10.69	-3.35%	60,172,444
Jan 6, 2026	10.43	11.39	10.38	11.06	11.06	5.33%	88,482,290
Jan 5, 2026	10.38	10.62	10.15	10.50	10.50	1.65%	47,600,390
Dec 31, 2025	10.10	10.40	10.08	10.33	10.33	2.38%	44,209,010
Dec 30, 2025	10.16	10.32	10.03	10.09	10.09	-1.46%	34,151,450
Dec 29, 2025	10.14	10.36	10.05	10.24	10.24	-0.68%	36,297,100
Dec 26, 2025	10.25	10.48	10.08	10.31	10.31	1.38%	60,680,139
Dec 25, 2025	9.90	10.20	9.88	10.17	10.17	2.21%	38,484,660
Dec 24, 2025	9.65	9.99	9.60	9.95	9.95	3.11%	36,123,360
Dec 23, 2025	9.88	10.00	9.58	9.65	9.65	-3.31%	33,564,790
Dec 22, 2025	9.96	10.23	9.94	9.98	9.98	0.81%	37,936,000
Dec 19, 2025	9.59	9.98	9.59	9.90	9.90	2.70%	36,040,950
Dec 18, 2025	9.41	9.98	9.40	9.64	9.64	1.26%	32,548,060
Dec 17, 2025	9.43	9.85	9.28	9.52	9.52	-1.96%	36,670,070
Dec 16, 2025	10.14	10.34	9.70	9.71	9.71	3.41%	50,092,900
Dec 15, 2025	9.52	9.65	9.28	9.39	9.39	-2.29%	20,515,920
Dec 12, 2025	9.61	9.94	9.48	9.61	9.61	-0.10%	25,866,517
Dec 11, 2025	9.86	9.98	9.60	9.62	9.62	-2.83%	22,663,980
Dec 10, 2025	10.02	10.03	9.80	9.90	9.90	-1.20%	24,398,010
Dec 9, 2025	9.72	10.16	9.70	10.02	10.02	2.45%	44,836,690
Dec 8, 2025	9.77	9.93	9.76	9.78	9.78	-0.20%	26,817,660
Dec 5, 2025	9.53	9.93	9.48	9.80	9.80	1.87%	28,286,200
Dec 4, 2025	9.41	9.68	9.41	9.62	9.62	1.69%	20,684,440