SHE:300290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	17.55	17.82	17.39	17.40	17.40	-0.46%	14,356,110
Feb 12, 2026	17.60	17.77	17.45	17.48	17.48	-1.08%	15,962,929
Feb 11, 2026	18.09	18.09	17.66	17.67	17.67	-2.27%	19,424,670
Feb 10, 2026	17.89	18.46	17.80	18.08	18.08	1.06%	27,987,140
Feb 9, 2026	17.69	17.98	17.63	17.89	17.89	2.05%	19,725,850
Feb 6, 2026	17.46	17.69	17.30	17.53	17.53	-0.17%	15,061,485
Feb 5, 2026	17.48	17.83	17.37	17.56	17.56	0.23%	19,655,550
Feb 4, 2026	17.45	17.66	17.33	17.52	17.52	-0.34%	15,454,300
Feb 3, 2026	17.18	17.59	17.14	17.58	17.58	3.47%	22,848,690
Feb 2, 2026	17.25	17.52	16.98	16.99	16.99	-2.36%	17,707,420
Jan 30, 2026	17.70	17.85	17.30	17.40	17.40	-2.25%	22,667,540
Jan 29, 2026	18.17	18.23	17.65	17.80	17.80	-2.73%	26,435,210
Jan 28, 2026	18.03	18.60	17.80	18.30	18.30	1.67%	29,658,800
Jan 27, 2026	18.21	18.35	17.55	18.00	18.00	-1.64%	25,617,350
Jan 26, 2026	18.91	18.93	18.12	18.30	18.30	-3.02%	30,579,280
Jan 23, 2026	18.68	18.96	18.52	18.87	18.87	1.02%	29,406,288
Jan 22, 2026	18.18	18.76	18.18	18.68	18.68	3.15%	32,772,920
Jan 21, 2026	18.25	18.39	18.03	18.11	18.11	-1.42%	26,482,880
Jan 20, 2026	18.83	19.08	18.25	18.37	18.37	-2.70%	33,893,840
Jan 19, 2026	18.70	18.95	18.51	18.88	18.88	0.27%	26,123,400
Jan 16, 2026	19.26	19.47	18.77	18.83	18.83	-2.74%	41,231,162
Jan 15, 2026	20.00	20.15	19.08	19.36	19.36	-4.11%	52,805,230
Jan 14, 2026	19.78	20.65	19.66	20.19	20.19	0.85%	61,745,020
Jan 13, 2026	21.00	21.15	19.90	20.02	20.02	-4.76%	65,857,310
Jan 12, 2026	20.20	21.20	20.04	21.02	21.02	4.01%	77,487,140
Jan 9, 2026	20.02	20.95	20.00	20.21	20.21	-7.67%	87,484,310
Jan 8, 2026	21.03	22.77	20.55	21.89	21.89	-4.83%	71,214,275
Jan 7, 2026	23.00	24.99	23.00	23.00	23.00	-20.00%	93,850,986
Jan 6, 2026	27.54	29.50	27.54	28.75	28.75	4.77%	39,466,930
Jan 5, 2026	27.53	27.75	27.27	27.44	27.44	-0.33%	20,817,780
Dec 31, 2025	27.50	27.99	25.90	27.53	27.53	0.77%	26,228,180
Dec 30, 2025	27.46	27.98	27.27	27.32	27.32	-1.12%	22,243,870
Dec 29, 2025	28.05	28.20	27.20	27.63	27.63	-4.00%	34,841,657
Dec 26, 2025	32.11	32.80	27.72	28.78	28.78	-9.47%	74,628,646
Dec 25, 2025	31.60	32.00	30.80	31.79	31.79	0.22%	30,701,900
Dec 24, 2025	29.89	32.32	29.89	31.72	31.72	9.91%	49,557,372
Dec 23, 2025	30.04	30.32	28.80	28.86	28.86	-4.85%	26,946,690
Dec 22, 2025	29.70	30.41	28.61	30.33	30.33	0.40%	32,794,523
Dec 19, 2025	29.34	30.90	26.66	30.21	30.21	3.25%	43,936,690
Dec 18, 2025	28.71	30.08	28.56	29.26	29.26	0.90%	26,518,450
Dec 17, 2025	28.61	29.13	28.50	29.00	29.00	1.40%	18,368,550
Dec 16, 2025	29.50	29.99	28.25	28.60	28.60	-3.15%	23,391,860
Dec 15, 2025	29.70	30.11	29.10	29.53	29.53	-1.86%	20,925,140
Dec 12, 2025	29.30	31.25	29.27	30.09	30.09	2.17%	37,823,340
Dec 11, 2025	30.24	30.60	29.43	29.45	29.45	-2.58%	28,929,190
Dec 10, 2025	31.61	31.95	29.71	30.23	30.23	-5.56%	52,577,130
Dec 9, 2025	32.13	33.33	31.54	32.01	32.01	1.62%	68,743,840
Dec 8, 2025	27.00	31.50	27.00	31.50	31.50	20.00%	56,265,070
Dec 5, 2025	25.23	26.35	25.23	26.25	26.25	3.88%	23,370,370
Dec 4, 2025	25.55	26.35	25.19	25.27	25.27	1.32%	24,591,850