SHE:300254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	10.58	10.68	10.49	10.68	10.68	1.04%	5,273,320
Feb 3, 2026	10.49	10.60	10.43	10.57	10.57	2.03%	5,729,200
Feb 2, 2026	10.41	10.65	10.36	10.36	10.36	-1.52%	6,752,508
Jan 30, 2026	10.37	10.62	10.36	10.52	10.52	0.86%	6,731,220
Jan 29, 2026	10.45	10.62	10.28	10.43	10.43	-0.29%	6,431,140
Jan 28, 2026	10.80	10.82	10.42	10.46	10.46	-2.97%	10,911,000
Jan 27, 2026	11.06	11.09	10.42	10.78	10.78	-3.75%	15,582,960
Jan 26, 2026	11.03	11.23	10.85	11.20	11.20	1.91%	16,854,320
Jan 23, 2026	10.84	11.00	10.80	10.99	10.99	1.85%	10,350,700
Jan 22, 2026	10.81	10.81	10.72	10.79	10.79	0.28%	6,700,100
Jan 21, 2026	10.83	10.90	10.73	10.76	10.76	-1.19%	9,568,600
Jan 20, 2026	10.82	10.96	10.81	10.89	10.89	0.37%	10,054,000
Jan 19, 2026	10.88	10.98	10.82	10.85	10.85	-0.73%	10,060,970
Jan 16, 2026	11.25	11.28	10.86	10.93	10.93	-3.10%	18,298,100
Jan 15, 2026	11.50	11.64	11.12	11.28	11.28	-3.42%	22,324,440
Jan 14, 2026	12.25	12.39	11.50	11.68	11.68	-2.42%	41,979,690
Jan 13, 2026	11.02	12.78	10.94	11.97	11.97	9.52%	51,975,840
Jan 12, 2026	10.82	11.11	10.70	10.93	10.93	0.83%	12,733,101
Jan 9, 2026	10.46	10.90	10.40	10.84	10.84	2.94%	14,311,860
Jan 8, 2026	10.26	10.55	10.17	10.53	10.53	3.54%	8,119,185
Jan 7, 2026	10.32	10.42	10.17	10.17	10.17	-1.55%	4,840,300
Jan 6, 2026	10.33	10.49	10.29	10.33	10.33	-	5,799,400
Jan 5, 2026	10.10	10.33	10.08	10.33	10.33	2.08%	7,419,602
Dec 31, 2025	10.49	10.49	10.05	10.12	10.12	-2.60%	8,428,300
Dec 30, 2025	10.16	10.63	10.09	10.39	10.39	2.16%	9,773,905
Dec 29, 2025	10.23	10.23	10.07	10.17	10.17	0.39%	3,665,760
Dec 26, 2025	10.18	10.34	10.10	10.13	10.13	-0.59%	4,376,400
Dec 25, 2025	10.08	10.21	10.05	10.19	10.19	1.09%	2,751,100
Dec 24, 2025	10.07	10.18	10.06	10.08	10.08	-	3,417,700
Dec 23, 2025	10.13	10.20	10.06	10.08	10.08	-0.79%	3,344,100
Dec 22, 2025	10.23	10.26	10.12	10.16	10.16	-0.78%	4,134,700
Dec 19, 2025	9.98	10.25	9.98	10.24	10.24	2.20%	4,462,935
Dec 18, 2025	9.82	10.15	9.81	10.02	10.02	1.83%	6,587,541
Dec 17, 2025	9.77	9.89	9.64	9.84	9.84	0.10%	4,555,900
Dec 16, 2025	9.97	10.03	9.79	9.83	9.83	-1.90%	3,476,368
Dec 15, 2025	9.98	10.12	9.82	10.02	10.02	-	4,264,270
Dec 12, 2025	10.06	10.17	10.00	10.02	10.02	-0.20%	4,210,196
Dec 11, 2025	10.30	10.35	10.03	10.04	10.04	-2.62%	4,738,887
Dec 10, 2025	10.23	10.35	10.12	10.31	10.31	0.78%	4,563,600
Dec 9, 2025	10.51	10.51	10.21	10.23	10.23	-2.66%	5,820,120
Dec 8, 2025	10.39	10.52	10.35	10.51	10.51	1.64%	4,332,548
Dec 5, 2025	10.35	10.43	10.17	10.34	10.34	-0.10%	5,006,100
Dec 4, 2025	10.36	10.48	10.22	10.35	10.35	-0.48%	3,967,000
Dec 3, 2025	10.47	10.50	10.33	10.40	10.40	-0.57%	3,749,100
Dec 2, 2025	10.59	10.64	10.36	10.46	10.46	-1.23%	4,354,729
Dec 1, 2025	10.66	10.77	10.56	10.59	10.59	0.09%	5,225,800
Nov 28, 2025	10.57	10.75	10.36	10.58	10.58	0.38%	4,881,500
Nov 27, 2025	10.56	10.59	10.36	10.54	10.54	-	5,127,848
Nov 26, 2025	10.55	10.95	10.47	10.54	10.54	-0.09%	8,372,700
Nov 25, 2025	10.46	10.62	10.36	10.55	10.55	1.54%	6,159,748