SHE:300192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.40	21.12	20.30	20.60	20.60	0.98%	9,877,728
Feb 12, 2026	20.36	20.55	20.06	20.40	20.40	0.44%	8,024,200
Feb 11, 2026	20.76	20.76	20.27	20.31	20.31	-2.64%	10,433,740
Feb 10, 2026	20.69	21.08	20.48	20.86	20.86	0.63%	12,227,000
Feb 9, 2026	20.19	20.76	20.19	20.73	20.73	4.01%	10,022,100
Feb 6, 2026	19.80	20.15	19.62	19.93	19.93	0.05%	6,610,000
Feb 5, 2026	20.12	20.29	19.90	19.92	19.92	-1.97%	7,929,943
Feb 4, 2026	20.40	20.60	20.07	20.32	20.32	-1.12%	9,149,900
Feb 3, 2026	20.27	20.57	20.21	20.55	20.55	2.60%	9,570,802
Feb 2, 2026	20.39	20.58	20.02	20.03	20.03	-1.77%	11,537,390
Jan 30, 2026	21.00	21.09	20.20	20.39	20.39	-2.67%	13,465,920
Jan 29, 2026	21.09	21.99	20.91	20.95	20.95	-1.04%	16,619,300
Jan 28, 2026	21.60	21.78	21.13	21.17	21.17	-1.99%	11,170,050
Jan 27, 2026	21.54	21.95	21.11	21.60	21.60	-0.69%	12,858,350
Jan 26, 2026	22.60	23.10	21.58	21.75	21.75	-4.52%	19,344,200
Jan 23, 2026	22.54	23.07	22.52	22.78	22.78	0.53%	13,118,500
Jan 22, 2026	23.01	23.24	22.53	22.66	22.66	-1.13%	12,943,510
Jan 21, 2026	22.59	23.25	22.43	22.92	22.92	0.22%	12,920,010
Jan 20, 2026	23.70	23.90	22.68	22.87	22.87	-5.26%	22,003,900
Jan 19, 2026	22.93	25.18	22.65	24.14	24.14	5.05%	35,618,470
Jan 16, 2026	23.51	24.10	22.98	22.98	22.98	-3.97%	23,622,391
Jan 15, 2026	24.96	24.96	23.75	23.93	23.93	-6.78%	35,467,500
Jan 14, 2026	24.53	25.85	23.98	25.67	25.67	2.68%	63,216,610
Jan 13, 2026	24.07	25.97	22.81	25.00	25.00	5.71%	63,020,430
Jan 12, 2026	23.46	23.97	22.92	23.65	23.65	4.74%	47,363,380
Jan 9, 2026	23.07	24.60	22.02	22.58	22.58	2.78%	62,951,533
Jan 8, 2026	21.48	22.45	21.38	21.97	21.97	2.14%	24,270,150
Jan 7, 2026	21.49	21.75	21.24	21.51	21.51	0.09%	16,296,300
Jan 6, 2026	21.87	21.87	21.45	21.49	21.49	-2.72%	18,838,150
Jan 5, 2026	21.00	22.45	20.75	22.09	22.09	4.54%	32,802,550
Dec 31, 2025	22.45	22.70	21.09	21.13	21.13	-2.67%	29,036,910
Dec 30, 2025	21.40	22.35	21.15	21.71	21.71	0.56%	23,711,740
Dec 29, 2025	21.33	22.13	21.31	21.59	21.59	1.89%	24,104,610
Dec 26, 2025	21.48	21.90	21.04	21.19	21.19	-0.42%	22,449,450
Dec 25, 2025	20.78	21.36	20.54	21.28	21.28	2.95%	21,463,560
Dec 24, 2025	20.21	21.06	20.08	20.67	20.67	1.37%	17,142,700
Dec 23, 2025	20.58	20.67	20.21	20.39	20.39	-0.88%	14,588,400
Dec 22, 2025	20.78	20.83	20.44	20.57	20.57	-1.67%	16,892,900
Dec 19, 2025	20.70	21.30	20.32	20.92	20.92	0.58%	26,154,000
Dec 18, 2025	19.85	21.60	19.80	20.80	20.80	3.12%	38,608,300
Dec 17, 2025	19.20	20.17	19.03	20.17	20.17	3.92%	29,313,680
Dec 16, 2025	19.02	19.96	18.97	19.41	19.41	1.62%	25,927,680
Dec 15, 2025	19.02	19.47	19.00	19.10	19.10	-0.93%	13,180,430
Dec 12, 2025	19.51	19.79	19.23	19.28	19.28	-1.13%	16,959,900
Dec 11, 2025	20.38	20.38	19.50	19.50	19.50	-5.20%	25,477,400
Dec 10, 2025	20.15	20.98	19.83	20.57	20.57	2.29%	33,210,100
Dec 9, 2025	20.59	20.70	20.08	20.11	20.11	-3.32%	20,263,500
Dec 8, 2025	19.80	20.95	19.73	20.80	20.80	4.21%	26,673,280
Dec 5, 2025	20.24	20.45	19.62	19.96	19.96	-0.45%	17,171,800
Dec 4, 2025	20.42	20.68	19.92	20.05	20.05	-2.76%	24,116,500