SHE:300198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.82	2.99	2.79	2.91	-	4.68%	35,440,520
Feb 12, 2026	2.82	2.85	2.78	2.78	2.78	-1.42%	18,762,300
Feb 11, 2026	2.79	2.85	2.75	2.82	2.82	1.81%	21,388,960
Feb 10, 2026	2.83	2.83	2.77	2.77	2.77	-1.77%	15,590,700
Feb 9, 2026	2.77	2.84	2.76	2.82	2.82	1.44%	16,869,940
Feb 6, 2026	2.76	2.79	2.74	2.78	2.78	-	11,785,600
Feb 5, 2026	2.77	2.80	2.74	2.78	2.78	0.36%	17,830,100
Feb 4, 2026	2.73	2.80	2.70	2.77	2.77	0.73%	18,451,100
Feb 3, 2026	2.72	2.75	2.68	2.75	2.75	1.10%	18,539,120
Feb 2, 2026	2.74	2.82	2.70	2.72	2.72	-2.51%	22,706,420
Jan 30, 2026	2.87	2.88	2.79	2.79	2.79	-4.45%	31,673,820
Jan 29, 2026	3.01	3.03	2.83	2.92	2.92	1.04%	58,365,750
Jan 28, 2026	2.86	2.91	2.74	2.89	2.89	1.40%	47,144,770
Jan 27, 2026	2.89	3.03	2.73	2.85	2.85	0.35%	58,842,690
Jan 26, 2026	2.66	2.93	2.66	2.84	2.84	7.17%	55,213,360
Jan 23, 2026	2.64	2.66	2.62	2.65	2.65	1.15%	19,940,910
Jan 22, 2026	2.65	2.69	2.61	2.62	2.62	-0.76%	20,754,500
Jan 21, 2026	2.60	2.65	2.57	2.64	2.64	1.93%	19,300,000
Jan 20, 2026	2.53	2.60	2.51	2.59	2.59	2.37%	22,628,620
Jan 19, 2026	2.51	2.54	2.49	2.53	2.53	0.40%	16,288,000
Jan 16, 2026	2.54	2.57	2.46	2.52	2.52	-0.79%	23,984,240
Jan 15, 2026	2.64	2.68	2.53	2.54	2.54	-2.68%	31,716,480
Jan 14, 2026	2.64	2.70	2.53	2.61	2.61	-1.14%	30,670,840
Jan 13, 2026	2.65	2.74	2.63	2.64	2.64	-0.38%	31,821,140
Jan 12, 2026	2.59	2.67	2.59	2.65	2.65	3.11%	34,974,740
Jan 9, 2026	2.56	2.57	2.53	2.57	2.57	0.39%	16,258,980
Jan 8, 2026	2.56	2.57	2.52	2.56	2.56	0.39%	15,815,300
Jan 7, 2026	2.59	2.59	2.54	2.55	2.55	-1.92%	18,359,120
Jan 6, 2026	2.56	2.66	2.55	2.60	2.60	1.96%	27,004,510
Jan 5, 2026	2.55	2.58	2.53	2.55	2.55	-0.39%	16,658,060
Dec 31, 2025	2.52	2.57	2.51	2.56	2.56	0.79%	11,805,800
Dec 30, 2025	2.57	2.59	2.51	2.54	2.54	-0.39%	17,974,800
Dec 29, 2025	2.47	2.55	2.46	2.55	2.55	3.24%	24,034,190
Dec 26, 2025	2.47	2.48	2.45	2.47	2.47	0.41%	11,773,780
Dec 25, 2025	2.49	2.49	2.45	2.46	2.46	-0.81%	14,496,800
Dec 24, 2025	2.48	2.51	2.48	2.48	2.48	-	10,648,950
Dec 23, 2025	2.52	2.53	2.47	2.48	2.48	-1.59%	12,652,500
Dec 22, 2025	2.51	2.56	2.49	2.52	2.52	-	15,233,420
Dec 19, 2025	2.53	2.53	2.50	2.52	2.52	0.40%	11,640,440
Dec 18, 2025	2.50	2.55	2.48	2.51	2.51	-0.40%	11,380,200
Dec 17, 2025	2.49	2.54	2.47	2.52	2.52	-0.40%	16,608,980
Dec 16, 2025	2.55	2.66	2.52	2.53	2.53	2.02%	27,855,900
Dec 15, 2025	2.54	2.55	2.47	2.48	2.48	-3.13%	18,717,900
Dec 12, 2025	2.57	2.63	2.54	2.56	2.56	0.79%	17,854,300
Dec 11, 2025	2.63	2.67	2.54	2.54	2.54	-3.05%	17,880,100
Dec 10, 2025	2.61	2.64	2.56	2.62	2.62	-0.76%	21,255,380
Dec 9, 2025	2.50	2.69	2.50	2.64	2.64	4.76%	37,144,120
Dec 8, 2025	2.48	2.56	2.48	2.52	2.52	1.20%	17,657,530
Dec 5, 2025	2.47	2.49	2.42	2.49	2.49	0.40%	16,666,620
Dec 4, 2025	2.47	2.52	2.44	2.48	2.48	-	15,762,020