SHE:300184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.43	10.59	10.33	10.48	10.48	-0.47%	25,938,530
Feb 5, 2026	10.67	10.69	10.45	10.53	10.53	-2.50%	38,329,720
Feb 4, 2026	10.85	10.88	10.60	10.80	10.80	-0.92%	41,456,340
Feb 3, 2026	10.75	10.94	10.70	10.90	10.90	3.32%	46,025,620
Feb 2, 2026	10.92	11.07	10.54	10.55	10.55	-4.87%	48,855,270
Jan 30, 2026	10.86	11.20	10.76	11.09	11.09	1.19%	61,510,140
Jan 29, 2026	11.03	11.25	10.93	10.96	10.96	-1.70%	62,223,380
Jan 28, 2026	10.98	11.26	10.98	11.15	11.15	2.29%	82,647,380
Jan 27, 2026	10.76	10.95	10.44	10.90	10.90	0.65%	49,561,030
Jan 26, 2026	11.01	11.19	10.67	10.83	10.83	-2.87%	59,445,670
Jan 23, 2026	11.00	11.21	10.90	11.15	11.15	0.63%	69,349,474
Jan 22, 2026	11.28	11.50	11.03	11.08	11.08	1.09%	95,000,090
Jan 21, 2026	10.84	11.06	10.81	10.96	10.96	0.18%	62,281,340
Jan 20, 2026	10.75	11.08	10.73	10.94	10.94	1.20%	62,973,740
Jan 19, 2026	11.00	11.00	10.76	10.81	10.81	-0.83%	49,661,610
Jan 16, 2026	10.70	10.99	10.58	10.90	10.90	2.54%	72,827,120
Jan 15, 2026	10.64	10.70	10.45	10.63	10.63	-0.28%	35,926,990
Jan 14, 2026	10.60	10.90	10.46	10.66	10.66	1.33%	61,677,120
Jan 13, 2026	11.00	11.02	10.48	10.52	10.52	-3.93%	62,845,080
Jan 12, 2026	10.50	10.97	10.49	10.95	10.95	4.58%	78,269,520
Jan 9, 2026	10.37	10.54	10.30	10.47	10.47	0.67%	50,580,700
Jan 8, 2026	10.31	10.44	10.25	10.40	10.40	0.39%	50,603,050
Jan 7, 2026	10.69	10.82	10.35	10.36	10.36	0.29%	90,543,500
Jan 6, 2026	10.23	10.34	10.19	10.33	10.33	1.18%	41,377,625
Jan 5, 2026	10.07	10.21	10.03	10.21	10.21	2.20%	35,069,320
Dec 31, 2025	10.04	10.18	9.93	9.99	9.99	0.20%	24,760,150
Dec 30, 2025	9.91	10.05	9.90	9.97	9.97	-	18,110,910
Dec 29, 2025	10.02	10.12	9.94	9.97	9.97	-0.80%	19,482,056
Dec 26, 2025	10.02	10.13	9.97	10.05	10.05	0.30%	24,129,230
Dec 25, 2025	10.05	10.10	9.97	10.02	10.02	-0.10%	20,054,920
Dec 24, 2025	9.82	10.09	9.81	10.03	10.03	2.56%	29,518,480
Dec 23, 2025	9.89	9.90	9.74	9.78	9.78	-1.31%	15,764,260
Dec 22, 2025	9.86	9.98	9.81	9.91	9.91	1.02%	20,073,410
Dec 19, 2025	9.78	9.89	9.76	9.81	9.81	1.13%	20,831,200
Dec 18, 2025	9.63	9.86	9.60	9.70	9.70	-0.21%	18,097,680
Dec 17, 2025	9.63	9.75	9.45	9.72	9.72	1.04%	22,034,210
Dec 16, 2025	9.72	9.77	9.55	9.62	9.62	-1.23%	19,937,343
Dec 15, 2025	9.90	9.96	9.71	9.74	9.74	-2.31%	23,838,550
Dec 12, 2025	9.95	10.08	9.86	9.97	9.97	0.40%	19,095,625
Dec 11, 2025	10.16	10.19	9.92	9.93	9.93	-2.07%	20,790,890
Dec 10, 2025	10.12	10.21	10.05	10.14	10.14	-0.29%	19,495,340
Dec 9, 2025	10.22	10.32	10.17	10.17	10.17	-0.88%	19,267,250
Dec 8, 2025	10.16	10.33	10.13	10.26	10.26	1.18%	29,152,510
Dec 5, 2025	9.97	10.16	9.85	10.14	10.14	1.71%	22,012,570
Dec 4, 2025	9.96	10.04	9.82	9.97	9.97	0.20%	19,160,680
Dec 3, 2025	10.16	10.21	9.93	9.95	9.95	-2.16%	25,489,670
Dec 2, 2025	10.28	10.30	10.16	10.17	10.17	-1.55%	19,471,730
Dec 1, 2025	10.17	10.36	10.11	10.33	10.33	1.97%	27,403,880
Nov 28, 2025	10.06	10.14	10.00	10.13	10.13	0.50%	18,277,640
Nov 27, 2025	10.03	10.26	10.02	10.08	10.08	0.20%	22,225,560