SHE:300275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.42	12.67	12.39	12.55	12.55	0.48%	5,259,000
Feb 5, 2026	12.56	12.60	12.45	12.49	12.49	-1.19%	4,213,300
Feb 4, 2026	12.65	12.73	12.46	12.64	12.64	-0.08%	6,105,600
Feb 3, 2026	12.50	12.67	12.44	12.65	12.65	2.02%	6,585,060
Feb 2, 2026	12.70	12.89	12.39	12.40	12.40	-5.92%	15,333,268
Jan 30, 2026	13.45	13.46	13.00	13.18	13.18	-3.73%	17,607,500
Jan 29, 2026	13.19	14.09	12.95	13.69	13.69	3.79%	24,333,240
Jan 28, 2026	13.29	13.51	13.06	13.19	13.19	-0.75%	9,684,430
Jan 27, 2026	13.33	13.38	12.78	13.29	13.29	-0.67%	11,348,310
Jan 26, 2026	13.78	13.80	13.23	13.38	13.38	-3.18%	13,221,450
Jan 23, 2026	13.50	13.90	13.43	13.82	13.82	2.07%	13,329,800
Jan 22, 2026	13.48	13.59	13.36	13.54	13.54	0.52%	7,446,242
Jan 21, 2026	13.34	13.52	13.18	13.47	13.47	0.67%	6,508,180
Jan 20, 2026	13.80	13.80	13.31	13.38	13.38	-3.04%	12,755,520
Jan 19, 2026	13.62	13.92	13.53	13.80	13.80	1.25%	11,888,243
Jan 16, 2026	13.72	13.78	13.48	13.63	13.63	-0.51%	11,561,980
Jan 15, 2026	13.95	14.05	13.58	13.70	13.70	-2.77%	14,411,840
Jan 14, 2026	14.24	14.41	13.83	14.09	14.09	0.14%	21,918,510
Jan 13, 2026	14.86	14.92	14.07	14.07	14.07	-3.10%	23,545,120
Jan 12, 2026	14.38	14.67	14.20	14.52	14.52	1.61%	30,970,200
Jan 9, 2026	14.38	14.55	13.88	14.29	14.29	1.35%	37,454,260
Jan 8, 2026	13.33	14.22	13.28	14.10	14.10	5.86%	28,570,440
Jan 7, 2026	13.60	13.60	13.21	13.32	13.32	-2.63%	13,467,427
Jan 6, 2026	13.50	14.04	13.30	13.68	13.68	1.26%	19,071,450
Jan 5, 2026	13.31	13.68	13.25	13.51	13.51	1.50%	13,667,520
Dec 31, 2025	13.34	13.55	13.10	13.31	13.31	-0.60%	9,775,189
Dec 30, 2025	13.16	13.69	13.03	13.39	13.39	1.75%	15,888,900
Dec 29, 2025	13.07	13.23	12.97	13.16	13.16	0.53%	6,883,160
Dec 26, 2025	13.07	13.20	12.99	13.09	13.09	-0.61%	7,805,208
Dec 25, 2025	12.70	13.24	12.69	13.17	13.17	3.21%	10,655,180
Dec 24, 2025	12.43	12.76	12.33	12.76	12.76	2.33%	6,416,220
Dec 23, 2025	12.99	13.00	12.39	12.47	12.47	-2.96%	8,514,880
Dec 22, 2025	12.88	13.36	12.80	12.85	12.85	0.16%	8,268,600
Dec 19, 2025	12.69	13.16	12.66	12.83	12.83	0.71%	6,386,900
Dec 18, 2025	12.41	12.94	12.36	12.74	12.74	1.68%	7,887,590
Dec 17, 2025	12.70	12.82	12.21	12.53	12.53	-1.49%	9,602,710
Dec 16, 2025	13.31	13.40	12.67	12.72	12.72	-5.36%	12,525,200
Dec 15, 2025	13.30	13.62	12.93	13.44	13.44	1.05%	11,298,460
Dec 12, 2025	13.35	13.74	13.21	13.30	13.30	-1.48%	13,020,600
Dec 11, 2025	13.65	14.09	13.50	13.50	13.50	-0.66%	18,459,580
Dec 10, 2025	13.15	13.73	13.06	13.59	13.59	3.50%	15,997,460
Dec 9, 2025	13.34	13.40	13.11	13.13	13.13	-1.94%	6,907,100
Dec 8, 2025	13.29	13.65	13.23	13.39	13.39	0.98%	9,113,100
Dec 5, 2025	12.97	13.35	12.65	13.26	13.26	1.92%	7,509,160
Dec 4, 2025	13.13	13.20	12.80	13.01	13.01	-0.69%	6,698,100
Dec 3, 2025	13.44	13.45	13.07	13.10	13.10	-2.09%	6,664,340
Dec 2, 2025	13.40	13.61	13.21	13.38	13.38	-0.96%	9,330,240
Dec 1, 2025	13.23	13.60	13.16	13.51	13.51	1.12%	13,425,540
Nov 28, 2025	12.62	13.40	12.58	13.36	13.36	5.86%	18,826,900
Nov 27, 2025	12.56	12.69	12.50	12.62	12.62	0.40%	3,408,000