SHE:300277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.71	21.64	19.71	19.88	19.88	-5.69%	105,452,912
Feb 12, 2026	18.44	21.08	18.33	21.08	21.08	19.98%	119,454,800
Feb 11, 2026	16.00	18.88	15.55	17.57	17.57	-2.82%	147,112,500
Feb 10, 2026	19.18	19.30	17.50	18.08	18.08	-5.74%	37,934,970
Feb 9, 2026	18.00	19.40	17.74	19.18	19.18	7.69%	28,239,975
Feb 6, 2026	18.51	18.51	17.69	17.81	17.81	-2.94%	15,295,430
Feb 5, 2026	18.30	18.95	18.29	18.35	18.35	-1.50%	22,212,860
Feb 4, 2026	16.51	19.05	16.51	18.63	18.63	12.16%	42,132,230
Feb 3, 2026	16.05	16.73	15.81	16.61	16.61	3.68%	18,290,090
Feb 2, 2026	16.69	16.69	15.97	16.02	16.02	-4.01%	17,868,270
Jan 30, 2026	17.62	17.70	16.56	16.69	16.69	-5.49%	31,309,360
Jan 29, 2026	16.96	19.10	16.93	17.66	17.66	4.56%	45,971,090
Jan 28, 2026	17.75	17.91	16.81	16.89	16.89	-5.80%	27,823,910
Jan 27, 2026	18.00	18.68	17.11	17.93	17.93	-0.55%	21,934,050
Jan 26, 2026	19.17	19.49	17.90	18.03	18.03	-5.45%	31,446,730
Jan 23, 2026	18.72	19.19	17.86	19.07	19.07	1.60%	45,014,660
Jan 22, 2026	15.70	18.99	15.66	18.77	18.77	18.27%	66,463,760
Jan 21, 2026	15.52	16.52	15.29	15.87	15.87	2.99%	31,376,509
Jan 20, 2026	15.25	16.50	15.11	15.41	15.41	1.25%	28,291,070
Jan 19, 2026	14.80	15.31	14.37	15.22	15.22	2.77%	23,156,350
Jan 16, 2026	15.06	15.29	14.50	14.81	14.81	-0.34%	19,907,621
Jan 15, 2026	14.30	15.50	14.06	14.86	14.86	5.02%	37,425,800
Jan 14, 2026	13.80	14.16	13.60	14.15	14.15	2.54%	18,546,110
Jan 13, 2026	13.93	14.24	13.67	13.80	13.80	-0.29%	16,477,350
Jan 12, 2026	13.91	13.94	13.60	13.84	13.84	1.02%	15,482,600
Jan 9, 2026	13.32	13.72	13.30	13.70	13.70	2.70%	15,608,853
Jan 8, 2026	12.96	13.39	12.90	13.34	13.34	2.85%	11,866,770
Jan 7, 2026	13.09	13.29	12.95	12.97	12.97	-1.37%	9,584,654
Jan 6, 2026	13.06	13.22	12.91	13.15	13.15	1.23%	8,113,343
Jan 5, 2026	13.05	13.06	12.89	12.99	12.99	-0.46%	7,027,418
Dec 31, 2025	13.04	13.17	12.84	13.05	13.05	1.08%	7,442,627
Dec 30, 2025	13.15	13.15	12.86	12.91	12.91	-2.12%	8,393,782
Dec 29, 2025	12.85	13.54	12.85	13.19	13.19	2.89%	12,151,380
Dec 26, 2025	12.85	13.06	12.70	12.82	12.82	-0.16%	7,851,473
Dec 25, 2025	12.71	12.91	12.60	12.84	12.84	1.26%	6,637,966
Dec 24, 2025	12.49	12.73	12.40	12.68	12.68	2.01%	6,246,933
Dec 23, 2025	12.75	12.75	12.40	12.43	12.43	-2.81%	8,176,124
Dec 22, 2025	13.05	13.06	12.70	12.79	12.79	-0.47%	8,162,861
Dec 19, 2025	12.98	13.02	12.80	12.85	12.85	0.16%	5,668,162
Dec 18, 2025	12.75	13.10	12.64	12.83	12.83	0.39%	7,225,274
Dec 17, 2025	12.79	12.94	12.47	12.78	12.78	-1.24%	9,380,768
Dec 16, 2025	13.31	13.36	12.88	12.94	12.94	-3.58%	11,383,250
Dec 15, 2025	12.81	13.73	12.79	13.42	13.42	3.55%	18,844,480
Dec 12, 2025	12.39	13.12	12.24	12.96	12.96	4.77%	19,485,610
Dec 11, 2025	12.53	13.00	12.35	12.37	12.37	-0.96%	10,305,510
Dec 10, 2025	12.40	12.58	12.26	12.49	12.49	0.89%	6,172,657
Dec 9, 2025	12.50	12.60	12.34	12.38	12.38	-1.59%	4,957,840
Dec 8, 2025	12.60	12.72	12.53	12.58	12.58	0.16%	5,431,004
Dec 5, 2025	12.37	12.58	12.15	12.56	12.56	2.45%	6,824,012
Dec 4, 2025	12.28	12.43	12.06	12.26	12.26	-	5,504,030