SHE:300233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.23	15.34	15.08	15.12	15.12	-1.11%	3,942,299
Feb 12, 2026	15.54	15.61	15.25	15.29	15.29	-1.55%	4,453,371
Feb 11, 2026	15.52	15.70	15.47	15.53	15.53	0.32%	4,415,800
Feb 10, 2026	15.35	15.58	15.25	15.48	15.48	0.78%	4,563,300
Feb 9, 2026	15.41	15.45	15.28	15.36	15.36	0.39%	4,560,098
Feb 6, 2026	15.17	15.43	15.10	15.30	15.30	0.72%	5,672,970
Feb 5, 2026	15.11	15.36	15.11	15.19	15.19	-0.07%	4,078,599
Feb 4, 2026	15.12	15.24	14.94	15.20	15.20	0.40%	5,314,800
Feb 3, 2026	14.92	15.25	14.78	15.14	15.14	2.64%	5,933,791
Feb 2, 2026	15.30	15.30	14.75	14.75	14.75	-4.03%	7,346,581
Jan 30, 2026	15.63	15.78	15.31	15.37	15.37	-2.29%	7,331,179
Jan 29, 2026	15.43	15.76	15.25	15.73	15.73	1.22%	7,296,697
Jan 28, 2026	15.89	15.89	15.45	15.54	15.54	-2.57%	9,138,218
Jan 27, 2026	16.06	16.08	15.55	15.95	15.95	-1.85%	13,379,790
Jan 26, 2026	15.87	16.36	15.67	16.25	16.25	2.91%	18,579,510
Jan 23, 2026	15.48	15.79	15.48	15.79	15.79	2.27%	9,774,464
Jan 22, 2026	15.60	15.80	15.40	15.44	15.44	-1.47%	10,405,150
Jan 21, 2026	15.02	15.90	14.96	15.67	15.67	3.98%	14,780,235
Jan 20, 2026	15.31	15.39	15.03	15.07	15.07	-1.63%	7,197,925
Jan 19, 2026	15.18	15.32	15.04	15.32	15.32	0.79%	7,696,066
Jan 16, 2026	15.60	15.66	15.16	15.20	15.20	-2.31%	10,258,963
Jan 15, 2026	15.67	15.91	15.48	15.56	15.56	-0.70%	11,476,618
Jan 14, 2026	15.59	16.06	15.21	15.67	15.67	0.51%	21,572,570
Jan 13, 2026	15.13	16.06	15.13	15.59	15.59	3.25%	24,322,670
Jan 12, 2026	14.98	15.26	14.91	15.10	15.10	1.48%	12,719,390
Jan 9, 2026	14.77	14.91	14.71	14.88	14.88	0.61%	10,730,587
Jan 8, 2026	14.40	14.89	14.40	14.79	14.79	2.71%	12,095,430
Jan 7, 2026	14.41	14.52	14.29	14.40	14.40	-0.55%	7,505,607
Jan 6, 2026	14.41	14.48	14.28	14.48	14.48	0.77%	6,981,741
Jan 5, 2026	13.99	14.40	13.99	14.37	14.37	2.72%	8,657,075
Dec 31, 2025	14.08	14.15	13.91	13.99	13.99	-0.21%	4,435,740
Dec 30, 2025	14.20	14.20	13.88	14.02	14.02	-1.06%	6,232,644
Dec 29, 2025	14.27	14.27	14.01	14.17	14.17	-0.84%	6,491,335
Dec 26, 2025	14.50	14.60	14.20	14.29	14.29	-	6,991,570
Dec 25, 2025	14.22	14.32	14.09	14.29	14.29	0.70%	4,808,770
Dec 24, 2025	13.99	14.21	13.87	14.19	14.19	0.71%	7,584,426
Dec 23, 2025	14.40	14.46	14.08	14.09	14.09	-2.15%	6,065,000
Dec 22, 2025	14.55	14.58	14.33	14.40	14.40	-0.76%	6,224,000
Dec 19, 2025	14.55	14.63	14.37	14.51	14.51	0.14%	7,886,000
Dec 18, 2025	14.35	14.72	14.30	14.49	14.49	0.21%	5,528,298
Dec 17, 2025	14.30	14.55	14.09	14.46	14.46	0.35%	7,155,700
Dec 16, 2025	14.85	14.89	14.34	14.41	14.41	-2.90%	7,689,100
Dec 15, 2025	14.70	15.09	14.40	14.84	14.84	0.75%	8,116,713
Dec 12, 2025	15.38	15.43	14.64	14.73	14.73	-3.28%	11,816,550
Dec 11, 2025	15.66	15.69	15.20	15.23	15.23	-2.56%	6,290,691
Dec 10, 2025	15.76	15.85	15.50	15.63	15.63	-0.82%	5,340,915
Dec 9, 2025	16.27	16.30	15.76	15.76	15.76	-3.13%	7,026,388
Dec 8, 2025	16.28	16.39	16.22	16.27	16.27	-0.06%	2,955,800
Dec 5, 2025	16.21	16.35	15.97	16.28	16.28	0.56%	3,976,175
Dec 4, 2025	16.61	16.62	16.19	16.19	16.19	-2.65%	5,751,022