SHE:300293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.30	20.57	20.22	20.22	20.22	-0.44%	3,101,900
Feb 12, 2026	20.58	20.68	20.31	20.31	20.31	-0.93%	3,418,900
Feb 11, 2026	20.75	20.78	20.50	20.50	20.50	-1.01%	2,667,800
Feb 10, 2026	20.70	20.94	20.64	20.71	20.71	-0.05%	3,175,800
Feb 9, 2026	20.51	20.75	20.47	20.72	20.72	1.92%	3,611,343
Feb 6, 2026	20.35	20.52	20.18	20.33	20.33	-0.20%	3,189,732
Feb 5, 2026	20.70	20.74	20.36	20.37	20.37	-1.97%	4,433,181
Feb 4, 2026	20.67	20.85	20.62	20.78	20.78	-0.10%	3,641,300
Feb 3, 2026	20.70	20.86	20.56	20.80	20.80	1.12%	4,432,700
Feb 2, 2026	20.66	20.98	20.55	20.57	20.57	-2.09%	5,458,013
Jan 30, 2026	21.57	22.01	20.90	21.01	21.01	-7.20%	14,543,640
Jan 29, 2026	22.79	23.09	22.48	22.64	22.64	-3.82%	16,574,900
Jan 28, 2026	21.90	24.45	21.51	23.54	23.54	6.47%	27,810,459
Jan 27, 2026	21.60	22.23	20.96	22.11	22.11	1.94%	9,810,711
Jan 26, 2026	22.50	22.55	21.47	21.69	21.69	-4.20%	11,069,640
Jan 23, 2026	22.27	22.67	22.27	22.64	22.64	1.66%	7,909,149
Jan 22, 2026	22.70	22.73	22.20	22.27	22.27	-1.81%	8,494,150
Jan 21, 2026	22.31	22.90	21.97	22.68	22.68	0.89%	9,840,204
Jan 20, 2026	22.50	22.73	22.27	22.48	22.48	-0.22%	6,961,100
Jan 19, 2026	22.92	22.92	22.50	22.53	22.53	-1.01%	7,479,700
Jan 16, 2026	23.38	23.40	22.70	22.76	22.76	-2.02%	12,576,500
Jan 15, 2026	22.24	23.33	22.24	23.23	23.23	3.34%	17,459,120
Jan 14, 2026	22.16	22.97	22.16	22.48	22.48	1.35%	11,164,320
Jan 13, 2026	23.02	23.08	22.10	22.18	22.18	-3.52%	10,817,300
Jan 12, 2026	22.55	23.17	22.55	22.99	22.99	1.55%	14,073,070
Jan 9, 2026	22.41	22.73	22.30	22.64	22.64	0.76%	9,867,900
Jan 8, 2026	22.41	23.00	22.31	22.47	22.47	-0.84%	11,517,500
Jan 7, 2026	21.98	22.92	21.96	22.66	22.66	3.56%	20,172,600
Jan 6, 2026	21.49	21.97	21.40	21.88	21.88	1.77%	8,291,760
Jan 5, 2026	21.13	21.50	21.06	21.50	21.50	1.80%	6,013,656
Dec 31, 2025	21.28	21.36	21.06	21.12	21.12	-0.28%	4,430,601
Dec 30, 2025	21.26	21.34	21.06	21.18	21.18	-0.38%	3,690,500
Dec 29, 2025	21.35	21.51	21.22	21.26	21.26	-0.75%	3,665,300
Dec 26, 2025	21.77	21.82	21.40	21.42	21.42	-1.97%	5,657,400
Dec 25, 2025	21.78	21.97	21.43	21.85	21.85	1.16%	6,537,100
Dec 24, 2025	21.50	21.74	21.30	21.60	21.60	0.70%	4,559,900
Dec 23, 2025	21.45	21.90	21.40	21.45	21.45	-0.42%	6,179,100
Dec 22, 2025	21.10	21.66	21.02	21.54	21.54	1.84%	5,699,200
Dec 19, 2025	21.16	21.48	20.90	21.15	21.15	-1.72%	8,167,100
Dec 18, 2025	22.70	23.23	21.50	21.52	21.52	2.62%	14,253,950
Dec 17, 2025	21.18	21.29	20.50	20.97	20.97	-1.22%	5,441,080
Dec 16, 2025	21.40	21.60	20.87	21.23	21.23	-1.58%	5,694,084
Dec 15, 2025	21.41	22.13	21.28	21.57	21.57	0.23%	4,541,201
Dec 12, 2025	21.43	21.70	21.20	21.52	21.52	1.13%	3,832,901
Dec 11, 2025	22.00	22.11	21.20	21.28	21.28	-3.75%	5,566,094
Dec 10, 2025	21.96	22.14	21.84	22.11	22.11	0.96%	3,734,500
Dec 9, 2025	22.33	22.48	21.88	21.90	21.90	-1.62%	4,270,700
Dec 8, 2025	22.10	22.45	22.05	22.26	22.26	0.54%	4,159,500
Dec 5, 2025	21.90	22.19	21.68	22.14	22.14	1.10%	3,736,800
Dec 4, 2025	21.91	22.15	21.82	21.90	21.90	-0.86%	2,983,400