SHE:300260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	55.37	56.97	54.36	56.55	56.55	2.17%	15,979,790
Feb 13, 2026	53.25	56.70	53.13	55.35	55.35	3.46%	21,648,222
Feb 12, 2026	52.92	54.17	52.70	53.50	53.50	1.52%	8,467,716
Feb 11, 2026	53.13	53.83	52.70	52.70	52.70	-1.27%	6,135,111
Feb 10, 2026	53.54	54.35	53.20	53.38	53.38	-0.65%	7,457,086
Feb 9, 2026	53.54	53.92	53.25	53.73	53.73	2.25%	7,955,472
Feb 6, 2026	52.10	53.39	51.80	52.55	52.55	0.67%	7,868,926
Feb 5, 2026	52.05	52.86	51.71	52.20	52.20	-1.97%	7,811,838
Feb 4, 2026	53.60	53.95	52.30	53.25	53.25	-1.57%	8,853,142
Feb 3, 2026	53.20	54.17	53.20	54.10	54.10	2.81%	8,880,400
Feb 2, 2026	53.30	54.03	52.60	52.62	52.62	-1.70%	8,492,818
Jan 30, 2026	54.00	54.85	52.20	53.53	53.53	-1.87%	14,335,089
Jan 29, 2026	57.00	57.48	54.50	54.55	54.55	-5.43%	16,027,314
Jan 28, 2026	57.40	58.67	56.32	57.68	57.68	0.09%	16,402,239
Jan 27, 2026	57.30	58.55	55.71	57.63	57.63	-0.26%	16,040,780
Jan 26, 2026	61.39	61.39	57.78	57.78	57.78	-6.82%	22,450,680
Jan 23, 2026	61.42	62.36	60.61	62.01	62.01	0.34%	22,169,790
Jan 22, 2026	63.58	64.00	61.54	61.80	61.80	-2.75%	24,771,650
Jan 21, 2026	60.35	64.57	59.00	63.55	63.55	3.33%	38,475,570
Jan 20, 2026	59.87	61.50	57.87	61.50	61.50	2.71%	31,681,800
Jan 19, 2026	61.96	62.98	59.81	59.88	59.88	-1.80%	27,180,730
Jan 16, 2026	60.00	64.68	59.20	60.98	60.98	2.49%	43,593,462
Jan 15, 2026	56.38	59.50	56.01	59.50	59.50	4.57%	29,672,390
Jan 14, 2026	56.30	58.50	56.29	56.90	56.90	0.64%	23,801,770
Jan 13, 2026	58.42	59.65	56.20	56.54	56.54	-3.42%	26,742,180
Jan 12, 2026	59.14	59.15	57.85	58.54	58.54	-1.01%	26,973,386
Jan 9, 2026	59.00	59.85	58.30	59.14	59.14	-0.99%	25,870,440
Jan 8, 2026	60.56	61.40	59.60	59.73	59.73	-3.02%	34,665,730
Jan 7, 2026	59.28	65.20	58.66	61.59	61.59	5.86%	51,792,892
Jan 6, 2026	57.10	59.65	57.01	58.18	58.18	0.14%	31,866,570
Jan 5, 2026	56.88	59.72	56.00	58.10	58.10	2.13%	30,939,250
Dec 31, 2025	55.20	57.58	54.68	56.89	56.89	3.95%	29,028,314
Dec 30, 2025	54.45	55.78	53.85	54.73	54.73	-0.55%	19,439,910
Dec 29, 2025	55.88	56.30	54.56	55.03	55.03	-3.03%	23,162,390
Dec 26, 2025	58.62	59.19	56.70	56.75	56.75	-4.15%	30,421,420
Dec 25, 2025	56.25	59.82	55.48	59.21	59.21	3.88%	39,779,540
Dec 24, 2025	56.96	57.86	55.84	57.00	57.00	-1.02%	34,475,760
Dec 23, 2025	54.36	59.00	54.36	57.59	57.59	4.75%	48,890,010
Dec 22, 2025	51.90	55.83	51.77	54.98	54.98	4.29%	35,262,840
Dec 19, 2025	52.05	54.50	51.00	52.72	52.72	-0.53%	35,339,030
Dec 18, 2025	52.50	56.60	52.25	53.00	53.00	6.43%	55,080,320
Dec 17, 2025	49.20	50.10	47.66	49.80	49.80	0.87%	17,261,000
Dec 16, 2025	49.32	51.16	47.98	49.37	49.37	-1.93%	17,793,010
Dec 15, 2025	50.08	51.71	49.80	50.34	50.34	0.28%	17,902,280
Dec 12, 2025	48.90	50.79	48.40	50.20	50.20	2.66%	15,928,850
Dec 11, 2025	50.00	50.08	48.90	48.90	48.90	-2.65%	10,733,510
Dec 10, 2025	49.90	50.28	49.15	50.23	50.23	0.56%	10,808,530
Dec 9, 2025	49.66	50.45	49.52	49.95	49.95	-0.12%	12,207,540
Dec 8, 2025	48.70	50.40	48.60	50.01	50.01	2.61%	14,782,220
Dec 5, 2025	49.01	49.20	48.25	48.74	48.74	-0.53%	11,186,690