SHE:300288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.61	14.90	14.59	14.61	14.61	-0.81%	6,321,690
Feb 12, 2026	14.84	14.85	14.51	14.73	14.73	-0.14%	6,516,680
Feb 11, 2026	14.92	14.92	14.70	14.75	14.75	-1.14%	6,474,900
Feb 10, 2026	14.62	15.05	14.60	14.92	14.92	2.05%	11,718,220
Feb 9, 2026	14.27	14.66	14.26	14.62	14.62	3.76%	8,625,667
Feb 6, 2026	14.13	14.30	14.01	14.09	14.09	-0.84%	5,565,420
Feb 5, 2026	14.21	14.37	14.15	14.21	14.21	-0.77%	4,709,910
Feb 4, 2026	14.50	14.53	14.13	14.32	14.32	-1.72%	7,561,900
Feb 3, 2026	14.40	14.58	14.23	14.57	14.57	2.17%	9,948,800
Feb 2, 2026	14.36	14.75	14.19	14.26	14.26	1.13%	10,825,800
Jan 30, 2026	14.48	14.50	14.09	14.10	14.10	-2.96%	9,396,700
Jan 29, 2026	14.43	14.98	14.10	14.53	14.53	0.90%	12,375,500
Jan 28, 2026	14.63	14.78	14.38	14.40	14.40	-1.64%	6,508,200
Jan 27, 2026	14.66	14.82	14.35	14.64	14.64	-0.88%	7,864,703
Jan 26, 2026	15.09	15.12	14.56	14.77	14.77	-2.06%	10,579,200
Jan 23, 2026	14.87	15.17	14.73	15.08	15.08	1.62%	9,670,432
Jan 22, 2026	14.72	15.17	14.56	14.84	14.84	1.23%	9,373,610
Jan 21, 2026	14.50	14.88	14.42	14.66	14.66	0.27%	9,512,844
Jan 20, 2026	14.70	14.84	14.45	14.62	14.62	-0.34%	9,932,161
Jan 19, 2026	14.84	14.91	14.58	14.67	14.67	-2.20%	11,395,200
Jan 16, 2026	15.47	15.57	14.78	15.00	15.00	-3.97%	17,730,800
Jan 15, 2026	15.92	16.09	15.43	15.62	15.62	-3.04%	21,811,800
Jan 14, 2026	15.88	16.56	15.58	16.11	16.11	1.45%	40,452,910
Jan 13, 2026	16.06	17.31	15.71	15.88	15.88	0.19%	46,228,500
Jan 12, 2026	15.50	16.00	15.18	15.85	15.85	4.69%	32,050,400
Jan 9, 2026	14.40	15.50	14.40	15.14	15.14	7.91%	30,317,200
Jan 8, 2026	13.69	14.12	13.66	14.03	14.03	2.41%	7,292,300
Jan 7, 2026	13.78	13.92	13.65	13.70	13.70	-0.94%	4,651,400
Jan 6, 2026	13.86	14.00	13.73	13.83	13.83	-0.22%	5,470,719
Jan 5, 2026	13.49	13.86	13.46	13.86	13.86	2.97%	6,307,402
Dec 31, 2025	13.26	13.55	13.26	13.46	13.46	1.51%	4,044,730
Dec 30, 2025	13.23	13.42	13.18	13.26	13.26	0.15%	3,426,234
Dec 29, 2025	13.32	13.37	13.20	13.24	13.24	-0.90%	3,604,500
Dec 26, 2025	13.48	13.57	13.28	13.36	13.36	-1.26%	3,550,400
Dec 25, 2025	13.39	13.53	13.36	13.53	13.53	0.97%	2,884,200
Dec 24, 2025	13.27	13.47	13.27	13.40	13.40	1.21%	2,876,100
Dec 23, 2025	13.46	13.49	13.20	13.24	13.24	-1.71%	3,631,700
Dec 22, 2025	13.59	13.65	13.46	13.47	13.47	-0.66%	4,202,100
Dec 19, 2025	13.70	13.72	13.51	13.56	13.56	-1.17%	4,591,000
Dec 18, 2025	13.20	13.90	13.06	13.72	13.72	3.47%	8,956,263
Dec 17, 2025	12.96	13.63	12.96	13.26	13.26	2.24%	5,691,419
Dec 16, 2025	13.20	13.27	12.84	12.97	12.97	-1.74%	4,647,200
Dec 15, 2025	13.35	13.48	13.20	13.20	13.20	-2.08%	4,169,400
Dec 12, 2025	13.42	13.61	13.38	13.48	13.48	-	3,373,400
Dec 11, 2025	13.93	13.94	13.48	13.48	13.48	-3.37%	5,631,700
Dec 10, 2025	14.00	14.02	13.76	13.95	13.95	-0.43%	4,367,100
Dec 9, 2025	14.06	14.27	14.00	14.01	14.01	-1.13%	4,015,800
Dec 8, 2025	14.15	14.39	14.14	14.17	14.17	0.21%	5,270,900
Dec 5, 2025	13.97	14.18	13.75	14.14	14.14	1.22%	5,092,200
Dec 4, 2025	14.70	14.75	13.97	13.97	13.97	-4.97%	9,069,279