SHE:300322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	26.55	27.10	26.50	26.55	26.55	-1.12%	19,578,730
Feb 12, 2026	25.87	27.30	25.79	26.85	26.85	4.43%	34,817,780
Feb 11, 2026	26.18	26.55	25.65	25.71	25.71	-2.35%	16,158,180
Feb 10, 2026	26.66	26.70	26.28	26.33	26.33	-1.20%	12,942,820
Feb 9, 2026	26.58	26.78	26.29	26.65	26.65	2.46%	16,079,330
Feb 6, 2026	25.83	26.99	25.77	26.01	26.01	-0.23%	18,611,290
Feb 5, 2026	26.40	26.60	26.00	26.07	26.07	-2.29%	14,014,400
Feb 4, 2026	27.07	27.42	26.36	26.68	26.68	-2.34%	19,486,390
Feb 3, 2026	26.50	27.37	26.26	27.32	27.32	4.59%	26,691,990
Feb 2, 2026	26.41	27.33	26.09	26.12	26.12	-1.88%	18,122,882
Jan 30, 2026	26.35	26.90	25.73	26.62	26.62	0.41%	26,133,130
Jan 29, 2026	27.26	28.09	26.50	26.51	26.51	-3.07%	28,409,850
Jan 28, 2026	28.00	28.00	27.05	27.35	27.35	-2.25%	22,210,861
Jan 27, 2026	26.90	28.40	26.30	27.98	27.98	3.63%	34,397,130
Jan 26, 2026	28.98	29.10	26.95	27.00	27.00	-8.72%	49,384,650
Jan 23, 2026	28.48	29.86	28.30	29.58	29.58	5.64%	55,175,300
Jan 22, 2026	27.70	28.14	27.51	28.00	28.00	1.45%	25,330,380
Jan 21, 2026	26.98	28.00	26.88	27.60	27.60	1.55%	29,318,240
Jan 20, 2026	28.97	29.46	26.88	27.18	27.18	-5.79%	45,263,880
Jan 19, 2026	27.83	29.20	27.83	28.85	28.85	1.58%	38,098,000
Jan 16, 2026	28.46	29.00	27.93	28.40	28.40	1.46%	42,394,080
Jan 15, 2026	28.31	29.09	27.67	27.99	27.99	-2.68%	51,993,830
Jan 14, 2026	30.35	30.79	28.14	28.76	28.76	-1.54%	80,985,850
Jan 13, 2026	32.04	32.25	29.00	29.21	29.21	-12.26%	86,975,695
Jan 12, 2026	32.20	34.00	31.25	33.29	33.29	5.62%	104,816,600
Jan 9, 2026	31.00	32.20	30.10	31.52	31.52	-0.57%	117,851,600
Jan 8, 2026	28.34	33.00	27.56	31.70	31.70	10.72%	124,026,600
Jan 7, 2026	28.20	29.87	27.80	28.63	28.63	-1.24%	76,890,280
Jan 6, 2026	27.50	29.20	27.15	28.99	28.99	2.87%	85,626,290
Jan 5, 2026	27.12	28.49	26.82	28.18	28.18	3.26%	81,011,320
Dec 31, 2025	27.07	27.83	26.76	27.29	27.29	-	84,414,780
Dec 30, 2025	24.73	29.58	24.62	27.29	27.29	10.71%	130,050,000
Dec 29, 2025	25.27	25.27	24.44	24.65	24.65	-2.18%	39,580,540
Dec 26, 2025	25.50	25.99	24.76	25.20	25.20	-2.29%	54,095,725
Dec 25, 2025	25.61	26.17	25.31	25.79	25.79	-0.88%	61,393,882
Dec 24, 2025	24.66	26.86	24.24	26.02	26.02	4.29%	83,998,170
Dec 23, 2025	23.47	25.42	23.15	24.95	24.95	4.66%	74,465,660
Dec 22, 2025	24.12	24.49	23.57	23.84	23.84	0.68%	46,475,540
Dec 19, 2025	22.92	24.30	22.89	23.68	23.68	4.32%	43,318,772
Dec 18, 2025	22.50	23.60	22.44	22.70	22.70	-1.00%	30,908,605
Dec 17, 2025	22.62	23.51	22.44	22.93	22.93	-1.25%	30,665,450
Dec 16, 2025	23.40	23.80	22.66	23.22	23.22	1.40%	42,999,080
Dec 15, 2025	22.10	23.26	21.89	22.90	22.90	2.37%	29,771,980
Dec 12, 2025	22.53	22.93	22.34	22.37	22.37	-0.80%	23,289,280
Dec 11, 2025	22.51	22.92	22.32	22.55	22.55	0.67%	25,461,260
Dec 10, 2025	22.31	22.57	22.00	22.40	22.40	-0.31%	14,954,240
Dec 9, 2025	22.14	22.93	22.14	22.47	22.47	-0.49%	19,500,200
Dec 8, 2025	22.15	22.87	22.11	22.58	22.58	3.15%	28,078,150
Dec 5, 2025	21.88	22.11	21.13	21.89	21.89	2.72%	18,430,900
Dec 4, 2025	21.25	21.57	20.98	21.31	21.31	0.24%	9,224,397