SHE:300319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.67	12.81	12.56	12.57	12.57	-1.26%	20,817,090
Feb 12, 2026	12.62	12.80	12.49	12.73	12.73	0.39%	27,874,900
Feb 11, 2026	12.33	13.08	12.32	12.68	12.68	2.67%	41,050,195
Feb 10, 2026	12.14	12.50	12.11	12.35	12.35	1.81%	23,866,338
Feb 9, 2026	12.05	12.18	11.97	12.13	12.13	2.28%	18,043,280
Feb 6, 2026	11.94	12.11	11.84	11.86	11.86	-1.66%	22,916,340
Feb 5, 2026	12.28	12.35	11.97	12.06	12.06	-2.11%	20,609,800
Feb 4, 2026	12.20	12.37	12.15	12.32	12.32	0.24%	19,037,090
Feb 3, 2026	12.22	12.30	12.06	12.29	12.29	1.65%	20,096,134
Feb 2, 2026	12.20	12.41	12.06	12.09	12.09	-1.39%	21,954,663
Jan 30, 2026	12.34	12.44	11.95	12.26	12.26	-0.65%	27,281,910
Jan 29, 2026	12.75	12.83	12.28	12.34	12.34	-3.67%	31,191,600
Jan 28, 2026	12.90	13.00	12.73	12.81	12.81	-1.16%	23,403,805
Jan 27, 2026	12.68	12.98	12.23	12.96	12.96	2.05%	40,078,900
Jan 26, 2026	12.93	13.02	12.57	12.70	12.70	-2.31%	34,703,930
Jan 23, 2026	13.13	13.14	12.87	13.00	13.00	-0.31%	34,234,880
Jan 22, 2026	12.85	13.10	12.66	13.04	13.04	2.52%	44,263,930
Jan 21, 2026	12.53	12.87	12.50	12.72	12.72	0.71%	27,086,269
Jan 20, 2026	12.72	12.81	12.51	12.63	12.63	-1.25%	26,986,800
Jan 19, 2026	12.61	12.85	12.58	12.79	12.79	1.43%	36,589,672
Jan 16, 2026	12.75	12.77	12.39	12.61	12.61	1.61%	40,179,210
Jan 15, 2026	12.26	12.44	12.17	12.41	12.41	0.73%	25,586,840
Jan 14, 2026	12.41	12.60	12.15	12.32	12.32	-0.40%	37,951,280
Jan 13, 2026	12.70	12.72	12.31	12.37	12.37	-2.75%	36,587,300
Jan 12, 2026	12.46	12.78	12.34	12.72	12.72	2.75%	41,226,073
Jan 9, 2026	12.24	12.44	12.16	12.38	12.38	0.73%	29,984,450
Jan 8, 2026	12.06	12.37	12.03	12.29	12.29	1.24%	25,269,110
Jan 7, 2026	12.18	12.30	12.06	12.14	12.14	0.08%	26,393,290
Jan 6, 2026	11.98	12.22	11.98	12.13	12.13	1.42%	25,267,170
Jan 5, 2026	11.75	11.98	11.74	11.96	11.96	2.31%	21,901,500
Dec 31, 2025	11.87	11.88	11.65	11.69	11.69	-1.18%	14,291,600
Dec 30, 2025	11.83	11.95	11.82	11.83	11.83	-0.42%	12,995,500
Dec 29, 2025	11.85	12.02	11.80	11.88	11.88	-	15,842,411
Dec 26, 2025	11.94	12.00	11.80	11.88	11.88	-0.42%	16,817,860
Dec 25, 2025	11.99	12.05	11.86	11.93	11.93	-0.67%	17,598,580
Dec 24, 2025	11.54	12.02	11.52	12.01	12.01	4.07%	30,892,180
Dec 23, 2025	11.61	11.66	11.49	11.54	11.54	-0.77%	12,568,930
Dec 22, 2025	11.52	11.75	11.52	11.63	11.63	1.04%	15,155,510
Dec 19, 2025	11.56	11.68	11.48	11.51	11.51	0.09%	16,087,140
Dec 18, 2025	11.49	11.62	11.45	11.50	11.50	-0.95%	12,700,298
Dec 17, 2025	11.54	11.65	11.30	11.61	11.61	1.13%	17,969,010
Dec 16, 2025	11.75	11.78	11.38	11.48	11.48	-2.21%	17,902,700
Dec 15, 2025	11.81	11.95	11.72	11.74	11.74	-1.34%	15,370,200
Dec 12, 2025	12.02	12.12	11.84	11.90	11.90	-1.33%	21,912,700
Dec 11, 2025	12.22	12.25	12.00	12.06	12.06	-1.79%	21,720,880
Dec 10, 2025	12.03	12.28	11.88	12.28	12.28	1.66%	30,358,859
Dec 9, 2025	12.08	12.20	12.05	12.08	12.08	-0.49%	20,455,070
Dec 8, 2025	12.04	12.22	12.01	12.14	12.14	0.50%	27,817,000
Dec 5, 2025	12.26	12.26	11.93	12.08	12.08	-2.42%	37,417,130
Dec 4, 2025	11.76	12.45	11.65	12.38	12.38	4.83%	47,262,220