SHE:300228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.20	10.35	10.10	10.10	10.10	-1.37%	23,817,660
Feb 12, 2026	10.05	10.49	9.96	10.24	10.24	2.20%	43,536,400
Feb 11, 2026	10.33	10.36	9.99	10.02	10.02	-2.81%	43,967,700
Feb 10, 2026	10.49	10.59	10.19	10.31	10.31	-2.00%	35,983,360
Feb 9, 2026	10.64	10.90	10.47	10.52	10.52	1.06%	42,082,960
Feb 6, 2026	10.45	10.72	10.30	10.41	10.41	-1.23%	37,596,200
Feb 5, 2026	10.83	10.94	10.48	10.54	10.54	-4.36%	51,682,827
Feb 4, 2026	10.42	11.40	10.40	11.02	11.02	4.36%	87,808,486
Feb 3, 2026	10.28	10.62	10.20	10.56	10.56	3.53%	39,155,100
Feb 2, 2026	10.37	10.49	10.18	10.20	10.20	-2.49%	31,503,860
Jan 30, 2026	10.42	10.65	10.05	10.46	10.46	0.29%	49,279,060
Jan 29, 2026	10.75	10.84	10.43	10.43	10.43	-1.88%	52,106,780
Jan 28, 2026	11.28	11.32	10.58	10.63	10.63	-5.00%	70,058,180
Jan 27, 2026	10.71	11.21	10.63	11.19	11.19	2.47%	70,119,360
Jan 26, 2026	10.78	11.09	10.63	10.92	10.92	1.49%	73,581,100
Jan 23, 2026	10.67	10.79	10.58	10.76	10.76	0.47%	75,067,280
Jan 22, 2026	9.99	11.16	9.95	10.71	10.71	7.64%	93,334,880
Jan 21, 2026	9.82	10.05	9.68	9.95	9.95	0.81%	33,176,440
Jan 20, 2026	10.11	10.29	9.76	9.87	9.87	-2.28%	39,276,080
Jan 19, 2026	9.80	10.12	9.73	10.10	10.10	2.96%	39,986,860
Jan 16, 2026	10.13	10.17	9.81	9.81	9.81	-1.90%	39,867,220
Jan 15, 2026	10.06	10.40	9.84	10.00	10.00	-2.15%	61,035,040
Jan 14, 2026	10.18	10.53	10.02	10.22	10.22	0.79%	73,531,500
Jan 13, 2026	10.95	10.95	10.08	10.14	10.14	-7.82%	90,226,945
Jan 12, 2026	10.56	11.30	10.55	11.00	11.00	5.57%	102,881,250
Jan 9, 2026	10.75	10.90	10.36	10.42	10.42	-1.04%	90,669,430
Jan 8, 2026	10.20	10.58	10.15	10.53	10.53	1.94%	94,077,720
Jan 7, 2026	10.01	10.39	9.83	10.33	10.33	1.97%	92,951,100
Jan 6, 2026	9.86	10.20	9.77	10.13	10.13	2.43%	84,008,330
Jan 5, 2026	10.12	10.16	9.84	9.89	9.89	-	69,090,870
Dec 31, 2025	10.02	10.14	9.84	9.89	9.89	-1.20%	60,290,420
Dec 30, 2025	10.21	10.35	9.92	10.01	10.01	-2.53%	75,166,030
Dec 29, 2025	10.54	10.63	10.24	10.27	10.27	-3.39%	90,301,520
Dec 26, 2025	10.41	10.81	10.35	10.63	10.63	2.11%	145,761,200
Dec 25, 2025	9.56	11.20	9.46	10.41	10.41	9.46%	167,094,400
Dec 24, 2025	9.01	9.70	8.77	9.51	9.51	4.05%	85,257,970
Dec 23, 2025	8.99	9.49	8.99	9.14	9.14	2.24%	80,590,940
Dec 22, 2025	9.16	9.21	8.91	8.94	8.94	-2.93%	47,107,220
Dec 19, 2025	8.91	9.31	8.86	9.21	9.21	3.72%	51,040,476
Dec 18, 2025	8.83	9.17	8.73	8.88	8.88	-0.22%	49,221,700
Dec 17, 2025	9.18	9.23	8.61	8.90	8.90	-2.63%	66,783,020
Dec 16, 2025	9.43	9.48	8.93	9.14	9.14	-6.06%	95,150,160
Dec 15, 2025	9.58	10.16	9.41	9.73	9.73	1.88%	122,925,400
Dec 12, 2025	9.32	9.75	9.15	9.55	9.55	4.37%	102,533,600
Dec 11, 2025	8.94	9.58	8.91	9.15	9.15	2.81%	84,248,870
Dec 10, 2025	8.87	9.21	8.77	8.90	8.90	0.45%	45,255,050
Dec 9, 2025	9.03	9.07	8.79	8.86	8.86	-2.21%	42,471,000
Dec 8, 2025	9.02	9.30	8.98	9.06	9.06	0.44%	65,649,929
Dec 5, 2025	8.75	9.07	8.66	9.02	9.02	2.62%	57,875,680
Dec 4, 2025	8.77	8.90	8.63	8.79	8.79	-0.11%	39,555,010