SHE:300405 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.98	7.14	6.96	7.06	7.06	0.43%	8,443,394
Feb 12, 2026	7.11	7.16	6.94	7.03	7.03	-0.99%	8,919,470
Feb 11, 2026	7.14	7.16	7.05	7.10	7.10	-	7,821,000
Feb 10, 2026	7.11	7.15	7.06	7.10	7.10	-0.14%	8,804,380
Feb 9, 2026	7.02	7.17	7.00	7.11	7.11	2.45%	12,837,710
Feb 6, 2026	6.92	7.02	6.78	6.94	6.94	0.87%	11,808,040
Feb 5, 2026	7.10	7.12	6.82	6.88	6.88	-2.55%	16,243,100
Feb 4, 2026	6.80	7.42	6.74	7.06	7.06	4.13%	26,224,620
Feb 3, 2026	6.63	6.80	6.63	6.78	6.78	2.42%	9,220,254
Feb 2, 2026	6.68	6.80	6.57	6.62	6.62	-1.63%	11,539,080
Jan 30, 2026	6.60	6.74	6.50	6.73	6.73	1.36%	13,528,990
Jan 29, 2026	6.62	6.77	6.57	6.64	6.64	-0.30%	9,279,660
Jan 28, 2026	6.77	6.82	6.64	6.66	6.66	-1.91%	8,242,920
Jan 27, 2026	6.92	6.92	6.61	6.79	6.79	-1.88%	10,840,350
Jan 26, 2026	7.07	7.13	6.81	6.92	6.92	-1.14%	11,740,360
Jan 23, 2026	6.91	7.01	6.86	7.00	7.00	1.16%	10,461,740
Jan 22, 2026	6.89	6.98	6.78	6.92	6.92	0.58%	9,928,620
Jan 21, 2026	6.63	6.92	6.60	6.88	6.88	3.30%	15,966,460
Jan 20, 2026	6.69	6.74	6.50	6.66	6.66	-0.60%	8,591,000
Jan 19, 2026	6.49	6.70	6.44	6.70	6.70	3.55%	9,641,310
Jan 16, 2026	6.62	6.64	6.40	6.47	6.47	-1.82%	9,359,300
Jan 15, 2026	6.58	6.62	6.44	6.59	6.59	-	11,090,390
Jan 14, 2026	6.65	6.72	6.47	6.59	6.59	-0.60%	12,904,300
Jan 13, 2026	6.74	6.79	6.60	6.63	6.63	-1.63%	14,727,890
Jan 12, 2026	6.89	6.89	6.63	6.74	6.74	0.15%	18,307,855
Jan 9, 2026	6.60	6.78	6.55	6.73	6.73	2.75%	13,132,450
Jan 8, 2026	6.47	6.60	6.40	6.55	6.55	1.71%	9,103,687
Jan 7, 2026	6.48	6.50	6.35	6.44	6.44	-0.62%	9,132,875
Jan 6, 2026	6.50	6.57	6.39	6.48	6.48	0.15%	9,018,760
Jan 5, 2026	6.46	6.52	6.39	6.47	6.47	1.41%	8,318,940
Dec 31, 2025	6.44	6.48	6.27	6.38	6.38	-0.78%	6,754,683
Dec 30, 2025	6.47	6.56	6.36	6.43	6.43	-1.23%	6,558,161
Dec 29, 2025	6.53	6.59	6.45	6.51	6.51	-0.61%	6,138,871
Dec 26, 2025	6.60	6.68	6.54	6.55	6.55	-0.76%	7,426,827
Dec 25, 2025	6.66	6.66	6.55	6.60	6.60	-0.15%	6,464,790
Dec 24, 2025	6.62	6.68	6.54	6.61	6.61	-0.45%	6,584,860
Dec 23, 2025	6.58	6.68	6.45	6.64	6.64	0.76%	8,862,965
Dec 22, 2025	6.60	6.73	6.54	6.59	6.59	0.15%	8,228,960
Dec 19, 2025	6.38	6.63	6.36	6.58	6.58	3.13%	8,796,318
Dec 18, 2025	6.31	6.48	6.23	6.38	6.38	1.11%	7,652,381
Dec 17, 2025	6.36	6.44	6.20	6.31	6.31	-0.94%	8,400,990
Dec 16, 2025	6.61	6.62	6.36	6.37	6.37	-3.63%	9,309,056
Dec 15, 2025	6.50	6.73	6.44	6.61	6.61	1.38%	10,186,910
Dec 12, 2025	6.65	6.73	6.48	6.52	6.52	-1.95%	10,461,260
Dec 11, 2025	6.92	6.94	6.64	6.65	6.65	-3.48%	10,806,990
Dec 10, 2025	6.98	7.08	6.83	6.89	6.89	-0.14%	10,776,960
Dec 9, 2025	7.06	7.08	6.84	6.90	6.90	-0.72%	9,232,970
Dec 8, 2025	6.95	7.01	6.91	6.95	6.95	0.87%	10,540,210
Dec 5, 2025	6.83	6.95	6.76	6.89	6.89	0.88%	11,403,500
Dec 4, 2025	7.01	7.07	6.81	6.83	6.83	-2.57%	11,903,340