SHE:300204 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	26.58	26.68	26.07	26.08	26.08	-1.58%	9,309,641
Feb 12, 2026	26.75	27.07	26.40	26.50	26.50	-1.82%	13,744,320
Feb 11, 2026	27.22	28.09	26.84	26.99	26.99	-1.85%	19,418,640
Feb 10, 2026	26.87	28.68	26.61	27.50	27.50	1.55%	27,661,420
Feb 9, 2026	27.01	27.50	26.50	27.08	27.08	-2.66%	28,206,160
Feb 6, 2026	27.72	29.77	27.00	27.82	27.82	1.35%	42,376,840
Feb 5, 2026	27.00	28.65	26.71	27.45	27.45	0.96%	27,348,600
Feb 4, 2026	25.87	27.58	25.83	27.19	27.19	4.14%	24,825,180
Feb 3, 2026	25.35	26.14	25.25	26.11	26.11	4.82%	15,895,240
Feb 2, 2026	25.46	25.80	24.88	24.91	24.91	-2.92%	11,651,180
Jan 30, 2026	25.80	26.59	25.41	25.66	25.66	0.63%	15,255,320
Jan 29, 2026	26.11	26.27	25.41	25.50	25.50	-3.81%	17,630,620
Jan 28, 2026	27.05	27.23	26.45	26.51	26.51	-2.00%	14,243,130
Jan 27, 2026	28.20	28.23	26.58	27.05	27.05	-3.60%	23,425,820
Jan 26, 2026	28.15	28.82	27.71	28.06	28.06	-1.16%	26,271,410
Jan 23, 2026	27.18	29.28	27.02	28.39	28.39	5.11%	31,840,640
Jan 22, 2026	27.50	27.83	26.91	27.01	27.01	-2.49%	16,252,890
Jan 21, 2026	26.98	28.70	26.96	27.70	27.70	2.10%	20,794,980
Jan 20, 2026	28.01	28.19	26.91	27.13	27.13	-3.00%	15,757,360
Jan 19, 2026	28.38	28.38	27.85	27.97	27.97	-1.93%	15,580,990
Jan 16, 2026	29.17	29.38	28.28	28.52	28.52	-3.19%	20,544,910
Jan 15, 2026	30.44	30.50	29.00	29.46	29.46	-3.16%	28,153,880
Jan 14, 2026	30.53	32.00	29.74	30.42	30.42	-2.25%	48,317,930
Jan 13, 2026	30.70	33.08	30.01	31.12	31.12	2.54%	66,774,120
Jan 12, 2026	30.68	31.00	30.08	30.35	30.35	-1.46%	32,916,671
Jan 9, 2026	29.40	30.88	29.20	30.80	30.80	4.05%	42,412,946
Jan 8, 2026	29.50	30.24	29.27	29.60	29.60	0.37%	28,310,200
Jan 7, 2026	28.80	29.64	28.69	29.49	29.49	2.25%	32,821,710
Jan 6, 2026	28.71	29.30	28.52	28.84	28.84	0.17%	24,029,260
Jan 5, 2026	27.32	28.98	27.32	28.79	28.79	5.38%	34,885,890
Dec 31, 2025	27.48	27.70	26.74	27.32	27.32	-0.98%	20,695,879
Dec 30, 2025	27.91	28.67	27.39	27.59	27.59	-0.86%	21,703,070
Dec 29, 2025	28.00	28.17	27.37	27.83	27.83	-1.45%	24,696,390
Dec 26, 2025	27.55	28.67	27.37	28.24	28.24	2.02%	32,457,939
Dec 25, 2025	27.45	27.92	26.94	27.68	27.68	1.58%	21,813,200
Dec 24, 2025	27.00	27.74	26.85	27.25	27.25	0.55%	18,468,600
Dec 23, 2025	27.63	27.63	26.83	27.10	27.10	-1.20%	16,745,410
Dec 22, 2025	27.06	27.55	26.91	27.43	27.43	0.96%	17,912,130
Dec 19, 2025	26.60	27.65	26.60	27.17	27.17	1.46%	22,986,400
Dec 18, 2025	26.50	27.60	26.40	26.78	26.78	0.41%	20,971,920
Dec 17, 2025	26.54	26.74	25.80	26.67	26.67	-0.15%	19,480,700
Dec 16, 2025	26.55	27.31	25.68	26.71	26.71	0.53%	30,941,800
Dec 15, 2025	26.93	27.14	26.41	26.57	26.57	-2.64%	15,170,300
Dec 12, 2025	27.09	27.47	26.75	27.29	27.29	0.11%	18,166,180
Dec 11, 2025	28.28	28.50	27.21	27.26	27.26	-2.15%	20,148,510
Dec 10, 2025	28.00	28.05	27.45	27.86	27.86	-1.28%	18,343,700
Dec 9, 2025	27.86	28.84	27.72	28.22	28.22	0.86%	25,530,970
Dec 8, 2025	28.00	28.82	27.89	27.98	27.98	1.52%	28,144,220
Dec 5, 2025	27.25	27.67	26.47	27.56	27.56	1.32%	20,673,063
Dec 4, 2025	27.44	27.63	26.90	27.20	27.20	-1.41%	18,590,390